Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230120C00060000 | 2022-08-11 10:57AM EDT | 60.00 | 70.20 | 70.15 | 70.60 | +70.20 | - | 2 | 2 | 0.00% |
| WMT230120C00065000 | 2022-08-11 11:23AM EDT | 65.00 | 65.53 | 65.25 | 65.55 | +7.93 | +13.77% | 23 | 23 | 0.00% |
| WMT230120C00070000 | 2022-08-11 10:55AM EDT | 70.00 | 60.50 | 60.35 | 60.60 | -0.78 | -1.27% | 20 | 39 | 0.00% |
| WMT230120C00075000 | 2022-07-27 2:54PM EDT | 75.00 | 51.70 | 55.45 | 55.80 | 0.00 | - | 1 | 16 | 0.00% |
| WMT230120C00080000 | 2022-08-09 3:28PM EDT | 80.00 | 49.10 | 50.60 | 51.00 | 0.00 | - | 2 | 21 | 0.00% |
| WMT230120C00085000 | 2022-07-13 11:07AM EDT | 85.00 | 41.35 | 45.80 | 46.15 | 0.00 | - | 2 | 50 | 0.00% |
| WMT230120C00090000 | 2022-08-09 3:28PM EDT | 90.00 | 39.57 | 40.95 | 41.35 | 0.00 | - | 2 | 415 | 0.00% |
| WMT230120C00095000 | 2022-08-09 11:43AM EDT | 95.00 | 34.20 | 36.35 | 36.60 | 0.00 | - | 3 | 179 | 0.00% |
| WMT230120C00100000 | 2022-08-09 2:01PM EDT | 100.00 | 30.00 | 31.70 | 31.95 | 0.00 | - | 1 | 1,323 | 0.00% |
| WMT230120C00105000 | 2022-08-11 1:33PM EDT | 105.00 | 27.90 | 27.25 | 27.45 | +2.97 | +11.91% | 9 | 225 | 22.66% |
| WMT230120C00110000 | 2022-08-11 2:19PM EDT | 110.00 | 23.10 | 22.90 | 23.15 | +1.75 | +8.20% | 23 | 1,604 | 26.49% |
| WMT230120C00115000 | 2022-08-11 2:12PM EDT | 115.00 | 19.00 | 18.85 | 19.10 | +1.90 | +11.11% | 14 | 675 | 27.50% |
| WMT230120C00120000 | 2022-08-11 1:36PM EDT | 120.00 | 15.55 | 15.15 | 15.35 | +1.85 | +13.50% | 42 | 2,604 | 27.65% |
| WMT230120C00125000 | 2022-08-11 11:22AM EDT | 125.00 | 11.80 | 11.80 | 12.00 | +0.99 | +9.16% | 12 | 1,905 | 27.52% |
| WMT230120C00130000 | 2022-08-11 2:35PM EDT | 130.00 | 8.95 | 8.90 | 9.10 | +0.65 | +7.83% | 101 | 6,515 | 27.25% |
| WMT230120C00135000 | 2022-08-11 2:13PM EDT | 135.00 | 6.55 | 6.45 | 6.65 | +0.65 | +11.02% | 72 | 6,228 | 26.82% |
| WMT230120C00140000 | 2022-08-11 2:13PM EDT | 140.00 | 4.60 | 4.55 | 4.75 | +0.50 | +12.20% | 107 | 8,923 | 26.62% |
| WMT230120C00145000 | 2022-08-11 2:17PM EDT | 145.00 | 3.10 | 3.10 | 3.25 | +0.45 | +16.98% | 56 | 6,994 | 26.28% |
| WMT230120C00150000 | 2022-08-11 2:17PM EDT | 150.00 | 2.05 | 2.05 | 2.15 | +0.20 | +10.81% | 35 | 4,802 | 25.97% |
| WMT230120C00155000 | 2022-08-11 1:19PM EDT | 155.00 | 1.35 | 1.32 | 1.38 | +0.29 | +27.36% | 216 | 5,094 | 25.72% |
| WMT230120C00160000 | 2022-08-11 1:50PM EDT | 160.00 | 0.86 | 0.83 | 0.87 | +0.16 | +22.86% | 41 | 3,200 | 25.60% |
| WMT230120C00165000 | 2022-08-11 1:44PM EDT | 165.00 | 0.55 | 0.50 | 0.55 | +0.13 | +30.95% | 22 | 3,041 | 25.66% |
| WMT230120C00170000 | 2022-08-11 1:27PM EDT | 170.00 | 0.34 | 0.29 | 0.36 | +0.07 | +25.93% | 82 | 2,700 | 25.95% |
| WMT230120C00175000 | 2022-08-11 12:19PM EDT | 175.00 | 0.20 | 0.17 | 0.21 | 0.00 | - | 124 | 2,840 | 25.78% |
| WMT230120C00180000 | 2022-08-11 2:03PM EDT | 180.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 480 | 7,194 | 25.93% |
| WMT230120C00185000 | 2022-08-11 10:42AM EDT | 185.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 11 | 2,061 | 26.86% |
| WMT230120C00190000 | 2022-08-10 9:45AM EDT | 190.00 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 4 | 1,273 | 26.86% |
| WMT230120C00195000 | 2022-08-10 10:51AM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 252 | 2,049 | 27.25% |
| WMT230120C00200000 | 2022-08-11 10:51AM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 2,984 | 27.93% |
| WMT230120C00210000 | 2022-08-10 9:31AM EDT | 210.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 2,340 | 30.86% |
| WMT230120C00220000 | 2022-08-11 10:26AM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 7,763 | 33.40% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230120P00060000 | 2022-08-11 12:23PM EDT | 60.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 14 | 624 | 60.55% |
| WMT230120P00065000 | 2022-08-10 10:34AM EDT | 65.00 | 0.21 | 0.11 | 0.23 | +0.04 | +23.53% | 2 | 1,336 | 59.38% |
| WMT230120P00070000 | 2022-08-08 3:12PM EDT | 70.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 7 | 1,408 | 55.57% |
| WMT230120P00075000 | 2022-08-08 3:39PM EDT | 75.00 | 0.38 | 0.26 | 0.36 | 0.00 | - | 2 | 1,271 | 53.22% |
| WMT230120P00080000 | 2022-08-11 2:18PM EDT | 80.00 | 0.39 | 0.38 | 0.40 | -0.11 | -22.00% | 82 | 343 | 50.05% |
| WMT230120P00085000 | 2022-08-11 1:29PM EDT | 85.00 | 0.51 | 0.51 | 0.53 | -0.15 | -22.73% | 500 | 2,505 | 47.27% |
| WMT230120P00090000 | 2022-08-10 10:51AM EDT | 90.00 | 0.79 | 0.68 | 0.71 | -0.09 | -10.23% | 7 | 4,525 | 44.73% |
| WMT230120P00095000 | 2022-08-11 10:04AM EDT | 95.00 | 0.98 | 0.91 | 0.97 | -0.18 | -15.52% | 21 | 825 | 42.51% |
| WMT230120P00100000 | 2022-08-11 1:50PM EDT | 100.00 | 1.22 | 1.21 | 1.29 | -0.36 | -22.78% | 15 | 2,451 | 40.15% |
| WMT230120P00105000 | 2022-08-10 9:49AM EDT | 105.00 | 2.00 | 1.68 | 1.77 | -0.09 | -4.31% | 23 | 2,177 | 38.26% |
| WMT230120P00110000 | 2022-08-11 2:13PM EDT | 110.00 | 2.36 | 2.31 | 2.41 | -0.46 | -16.31% | 51 | 4,406 | 36.44% |
| WMT230120P00115000 | 2022-08-11 2:33PM EDT | 115.00 | 3.24 | 3.20 | 3.30 | -0.46 | -12.43% | 26 | 6,416 | 34.90% |
| WMT230120P00120000 | 2022-08-11 12:46PM EDT | 120.00 | 4.45 | 4.40 | 4.50 | -0.75 | -14.42% | 27 | 6,543 | 33.58% |
| WMT230120P00125000 | 2022-08-11 2:15PM EDT | 125.00 | 6.05 | 6.00 | 6.10 | -0.70 | -10.37% | 40 | 9,428 | 32.56% |
| WMT230120P00130000 | 2022-08-11 2:15PM EDT | 130.00 | 8.10 | 8.00 | 8.20 | -0.65 | -7.43% | 179 | 9,408 | 31.94% |
| WMT230120P00135000 | 2022-08-11 1:22PM EDT | 135.00 | 10.30 | 10.60 | 10.80 | -1.10 | -9.65% | 50 | 4,540 | 31.61% |
| WMT230120P00140000 | 2022-08-11 2:27PM EDT | 140.00 | 13.70 | 13.65 | 13.90 | -0.95 | -6.48% | 137 | 4,424 | 31.59% |
| WMT230120P00145000 | 2022-08-11 1:15PM EDT | 145.00 | 17.00 | 17.25 | 17.45 | -2.35 | -12.14% | 3 | 3,907 | 31.86% |
| WMT230120P00150000 | 2022-08-11 10:50AM EDT | 150.00 | 21.35 | 21.25 | 21.45 | -3.45 | -13.91% | 1 | 2,413 | 32.71% |
| WMT230120P00155000 | 2022-08-02 10:07AM EDT | 155.00 | 24.15 | 25.70 | 25.90 | 0.00 | - | 4 | 992 | 34.56% |
| WMT230120P00160000 | 2022-07-26 1:25PM EDT | 160.00 | 38.00 | 30.30 | 30.65 | 0.00 | - | 1 | 247 | 37.21% |
| WMT230120P00165000 | 2022-07-28 9:30AM EDT | 165.00 | 38.69 | 35.20 | 35.60 | 0.00 | - | 2 | 232 | 40.48% |
| WMT230120P00170000 | 2022-07-06 9:40AM EDT | 170.00 | 44.37 | 39.80 | 40.50 | 0.00 | - | 1 | 326 | 43.26% |
| WMT230120P00175000 | 2022-08-04 11:53AM EDT | 175.00 | 47.50 | 45.00 | 45.50 | 0.00 | - | 1 | 180 | 46.36% |
| WMT230120P00180000 | 2021-12-23 12:51PM EDT | 180.00 | 42.80 | 38.75 | 39.70 | 0.00 | - | 6 | 213 | 0.00% |
| WMT230120P00185000 | 2021-12-13 1:40PM EDT | 185.00 | 46.15 | 43.15 | 44.15 | 0.00 | - | 16 | 217 | 0.00% |
| WMT230120P00190000 | 2022-08-03 3:21PM EDT | 190.00 | 60.10 | 60.10 | 60.65 | 0.00 | - | 1 | 20 | 54.07% |
| WMT230120P00195000 | 2021-11-22 12:34PM EDT | 195.00 | 53.65 | 56.65 | 56.95 | 0.00 | - | 1 | 116 | 0.00% |
| WMT230120P00200000 | 2022-07-05 11:54AM EDT | 200.00 | 77.00 | 69.80 | 70.40 | 0.00 | - | 11 | 20 | 57.31% |
| WMT230120P00210000 | 2021-11-19 3:41PM EDT | 210.00 | 69.55 | 70.00 | 75.00 | 0.00 | - | 1 | 40 | 0.00% |
| WMT230120P00220000 | 2022-07-11 3:26PM EDT | 220.00 | 94.76 | 90.95 | 91.40 | 0.00 | - | 40 | 1 | 72.99% |
© 2022 Yahoo. All rights reserved.
