UK markets close in 6 hours 37 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.11+2.16 (+1.65%)
At close: 04:00PM EDT
132.00 -1.11 (-0.83%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221216C000600002022-09-21 1:15PM EDT60.0077.200.000.000.00-300.00%
WMT221216C000650002022-09-26 11:47AM EDT65.0066.300.000.000.00-100.00%
WMT221216C000700002022-09-27 10:03AM EDT70.0062.550.000.000.00-300.00%
WMT221216C000800002022-09-13 10:55AM EDT80.0057.450.000.000.00-200.00%
WMT221216C000900002022-06-03 12:20PM EDT90.0037.8033.8034.650.00-1120.00%
WMT221216C000950002022-08-17 10:36AM EDT95.0047.5038.5039.050.00-5051.12%
WMT221216C001000002022-09-23 10:09AM EDT100.0033.000.000.000.00-700.00%
WMT221216C001050002022-09-28 10:43AM EDT105.0028.500.000.000.00-400.00%
WMT221216C001100002022-09-27 11:52AM EDT110.0022.900.000.000.00-1900.00%
WMT221216C001150002022-09-28 3:55PM EDT115.0020.750.000.000.00-4300.00%
WMT221216C001200002022-09-28 1:48PM EDT120.0015.950.000.000.00-500.00%
WMT221216C001250002022-09-28 3:46PM EDT125.0012.740.000.000.00-100.00%
WMT221216C001300002022-09-28 12:57PM EDT130.008.900.000.000.00-1000.00%
WMT221216C001350002022-09-28 3:40PM EDT135.006.300.000.000.00-10700.78%
WMT221216C001400002022-09-28 3:58PM EDT140.004.000.000.000.00-10503.13%
WMT221216C001450002022-09-28 3:43PM EDT145.002.490.000.000.00-10003.13%
WMT221216C001500002022-09-28 3:26PM EDT150.001.380.000.000.00-4706.25%
WMT221216C001550002022-09-28 3:30PM EDT155.000.760.000.000.00-2806.25%
WMT221216C001600002022-09-28 12:00PM EDT160.000.370.000.000.00-1706.25%
WMT221216C001650002022-09-27 1:54PM EDT165.000.200.000.000.00-11012.50%
WMT221216C001700002022-09-28 9:56AM EDT170.000.130.000.000.00-2012.50%
WMT221216C001750002022-09-28 2:50PM EDT175.000.070.000.000.00-4012.50%
WMT221216C001800002022-09-22 11:15AM EDT180.000.050.000.000.00-80012.50%
WMT221216C001850002022-09-21 9:36AM EDT185.000.040.000.000.00-3012.50%
WMT221216C001900002022-09-28 2:04PM EDT190.000.030.000.000.00-1012.50%
WMT221216C001950002022-08-26 11:51AM EDT195.000.040.010.040.00-120132.03%
WMT221216C002000002022-09-02 2:01PM EDT200.000.020.000.000.00-20012.50%
WMT221216C002100002022-09-23 11:00AM EDT210.000.010.000.000.00-1025.00%
WMT221216C002200002022-08-16 1:13PM EDT220.000.040.000.050.00-5118241.70%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221216P000600002022-09-23 11:45AM EDT60.000.040.000.000.00-100025.00%
WMT221216P000650002022-09-16 10:54AM EDT65.000.040.000.000.00-4025.00%
WMT221216P000700002022-09-27 10:07AM EDT70.000.070.000.000.00-1025.00%
WMT221216P000750002022-09-28 9:43AM EDT75.000.120.000.000.00-20025.00%
WMT221216P000800002022-09-28 1:15PM EDT80.000.140.000.000.00-7025.00%
WMT221216P000850002022-09-27 10:37AM EDT85.000.220.000.000.00-5025.00%
WMT221216P000900002022-09-28 9:45AM EDT90.000.380.000.000.00-60012.50%
WMT221216P000950002022-09-28 12:41PM EDT95.000.430.000.000.00-4012.50%
WMT221216P001000002022-09-28 3:57PM EDT100.000.570.000.000.00-19012.50%
WMT221216P001050002022-09-28 10:53AM EDT105.000.940.000.000.00-85012.50%
WMT221216P001100002022-09-28 3:46PM EDT110.001.160.000.000.00-33012.50%
WMT221216P001150002022-09-28 2:59PM EDT115.001.790.000.000.00-506.25%
WMT221216P001200002022-09-28 3:45PM EDT120.002.440.000.000.00-13006.25%
WMT221216P001250002022-09-28 3:42PM EDT125.003.600.000.000.00-1903.13%
WMT221216P001300002022-09-28 3:49PM EDT130.005.050.000.000.00-3901.56%
WMT221216P001350002022-09-28 3:30PM EDT135.007.400.000.000.00-11900.00%
WMT221216P001400002022-09-28 3:54PM EDT140.0010.100.000.000.00-4600.00%
WMT221216P001450002022-09-28 10:08AM EDT145.0015.570.000.000.00-1300.00%
WMT221216P001500002022-09-26 10:00AM EDT150.0020.090.000.000.00-100.00%
WMT221216P001550002022-09-23 11:47AM EDT155.0024.460.000.000.00-200.00%
WMT221216P001600002022-09-08 2:57PM EDT160.0023.650.000.000.00-200.00%
WMT221216P001650002022-08-16 11:13AM EDT165.0025.1030.6031.000.00-2510.00%
WMT221216P001700002022-05-09 3:57PM EDT170.0022.6547.4548.050.00-915390.39%
WMT221216P001750002022-05-11 3:15PM EDT175.0029.6252.9053.650.00-2897.20%
WMT221216P001800002022-08-16 1:56PM EDT180.0039.5046.3047.100.00-2032.81%
WMT221216P001850002022-08-12 1:47PM EDT185.0054.1147.7548.400.00-2800.00%
WMT221216P001900002022-05-02 3:09PM EDT190.0040.2563.7065.100.00-3391.41%
WMT221216P002000002022-07-11 3:44PM EDT200.0074.9071.0571.750.00--1082.07%