UK Markets close in 7 hrs 30 mins

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.25-0.86 (-0.65%)
At close: 04:00PM EDT
132.31 +0.06 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120C000600002022-08-11 10:57AM EDT60.0070.2070.1570.60+70.20-220.00%
WMT230120C000650002022-08-11 11:23AM EDT65.0065.5365.2565.55+7.93+13.77%23230.00%
WMT230120C000700002022-08-11 10:55AM EDT70.0060.5060.3560.60-0.78-1.27%20390.00%
WMT230120C000750002022-07-27 2:54PM EDT75.0051.7055.4555.800.00-1160.00%
WMT230120C000800002022-08-09 3:28PM EDT80.0049.1050.6051.000.00-2210.00%
WMT230120C000850002022-07-13 11:07AM EDT85.0041.3545.8046.150.00-2500.00%
WMT230120C000900002022-08-09 3:28PM EDT90.0039.5740.9541.350.00-24150.00%
WMT230120C000950002022-08-09 11:43AM EDT95.0034.2036.3536.600.00-31790.00%
WMT230120C001000002022-08-09 2:01PM EDT100.0030.0031.7031.950.00-11,3230.00%
WMT230120C001050002022-08-11 1:33PM EDT105.0027.9027.2527.45+2.97+11.91%922522.66%
WMT230120C001100002022-08-11 2:19PM EDT110.0023.1022.9023.15+1.75+8.20%231,60426.49%
WMT230120C001150002022-08-11 2:12PM EDT115.0019.0018.8519.10+1.90+11.11%1467527.50%
WMT230120C001200002022-08-11 1:36PM EDT120.0015.5515.1515.35+1.85+13.50%422,60427.65%
WMT230120C001250002022-08-11 11:22AM EDT125.0011.8011.8012.00+0.99+9.16%121,90527.52%
WMT230120C001300002022-08-11 2:35PM EDT130.008.958.909.10+0.65+7.83%1016,51527.25%
WMT230120C001350002022-08-11 2:13PM EDT135.006.556.456.65+0.65+11.02%726,22826.82%
WMT230120C001400002022-08-11 2:13PM EDT140.004.604.554.75+0.50+12.20%1078,92326.62%
WMT230120C001450002022-08-11 2:17PM EDT145.003.103.103.25+0.45+16.98%566,99426.28%
WMT230120C001500002022-08-11 2:17PM EDT150.002.052.052.15+0.20+10.81%354,80225.97%
WMT230120C001550002022-08-11 1:19PM EDT155.001.351.321.38+0.29+27.36%2165,09425.72%
WMT230120C001600002022-08-11 1:50PM EDT160.000.860.830.87+0.16+22.86%413,20025.60%
WMT230120C001650002022-08-11 1:44PM EDT165.000.550.500.55+0.13+30.95%223,04125.66%
WMT230120C001700002022-08-11 1:27PM EDT170.000.340.290.36+0.07+25.93%822,70025.95%
WMT230120C001750002022-08-11 12:19PM EDT175.000.200.170.210.00-1242,84025.78%
WMT230120C001800002022-08-11 2:03PM EDT180.000.120.120.13+0.01+9.09%4807,19425.93%
WMT230120C001850002022-08-11 10:42AM EDT185.000.070.070.10-0.02-22.22%112,06126.86%
WMT230120C001900002022-08-10 9:45AM EDT190.000.080.050.06+0.03+60.00%41,27326.86%
WMT230120C001950002022-08-10 10:51AM EDT195.000.040.030.04-0.01-20.00%2522,04927.25%
WMT230120C002000002022-08-11 10:51AM EDT200.000.030.020.03-0.01-25.00%52,98427.93%
WMT230120C002100002022-08-10 9:31AM EDT210.000.020.010.030.00-52,34030.86%
WMT230120C002200002022-08-11 10:26AM EDT220.000.010.010.030.00-157,76333.40%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120P000600002022-08-11 12:23PM EDT60.000.100.080.11-0.02-16.67%1462460.55%
WMT230120P000650002022-08-10 10:34AM EDT65.000.210.110.23+0.04+23.53%21,33659.38%
WMT230120P000700002022-08-08 3:12PM EDT70.000.240.190.240.00-71,40855.57%
WMT230120P000750002022-08-08 3:39PM EDT75.000.380.260.360.00-21,27153.22%
WMT230120P000800002022-08-11 2:18PM EDT80.000.390.380.40-0.11-22.00%8234350.05%
WMT230120P000850002022-08-11 1:29PM EDT85.000.510.510.53-0.15-22.73%5002,50547.27%
WMT230120P000900002022-08-10 10:51AM EDT90.000.790.680.71-0.09-10.23%74,52544.73%
WMT230120P000950002022-08-11 10:04AM EDT95.000.980.910.97-0.18-15.52%2182542.51%
WMT230120P001000002022-08-11 1:50PM EDT100.001.221.211.29-0.36-22.78%152,45140.15%
WMT230120P001050002022-08-10 9:49AM EDT105.002.001.681.77-0.09-4.31%232,17738.26%
WMT230120P001100002022-08-11 2:13PM EDT110.002.362.312.41-0.46-16.31%514,40636.44%
WMT230120P001150002022-08-11 2:33PM EDT115.003.243.203.30-0.46-12.43%266,41634.90%
WMT230120P001200002022-08-11 12:46PM EDT120.004.454.404.50-0.75-14.42%276,54333.58%
WMT230120P001250002022-08-11 2:15PM EDT125.006.056.006.10-0.70-10.37%409,42832.56%
WMT230120P001300002022-08-11 2:15PM EDT130.008.108.008.20-0.65-7.43%1799,40831.94%
WMT230120P001350002022-08-11 1:22PM EDT135.0010.3010.6010.80-1.10-9.65%504,54031.61%
WMT230120P001400002022-08-11 2:27PM EDT140.0013.7013.6513.90-0.95-6.48%1374,42431.59%
WMT230120P001450002022-08-11 1:15PM EDT145.0017.0017.2517.45-2.35-12.14%33,90731.86%
WMT230120P001500002022-08-11 10:50AM EDT150.0021.3521.2521.45-3.45-13.91%12,41332.71%
WMT230120P001550002022-08-02 10:07AM EDT155.0024.1525.7025.900.00-499234.56%
WMT230120P001600002022-07-26 1:25PM EDT160.0038.0030.3030.650.00-124737.21%
WMT230120P001650002022-07-28 9:30AM EDT165.0038.6935.2035.600.00-223240.48%
WMT230120P001700002022-07-06 9:40AM EDT170.0044.3739.8040.500.00-132643.26%
WMT230120P001750002022-08-04 11:53AM EDT175.0047.5045.0045.500.00-118046.36%
WMT230120P001800002021-12-23 12:51PM EDT180.0042.8038.7539.700.00-62130.00%
WMT230120P001850002021-12-13 1:40PM EDT185.0046.1543.1544.150.00-162170.00%
WMT230120P001900002022-08-03 3:21PM EDT190.0060.1060.1060.650.00-12054.07%
WMT230120P001950002021-11-22 12:34PM EDT195.0053.6556.6556.950.00-11160.00%
WMT230120P002000002022-07-05 11:54AM EDT200.0077.0069.8070.400.00-112057.31%
WMT230120P002100002021-11-19 3:41PM EDT210.0069.5570.0075.000.00-1400.00%
WMT230120P002200002022-07-11 3:26PM EDT220.0094.7690.9591.400.00-40172.99%