UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
76.78 +2.67 (+3.60%) GOLD FUTURES
1,887.60 +8.10 (+0.43%) DOW
33,782.19 -108.83 (-0.32%) BTC-GBP
19,104.76 -162.70 (-0.84%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317C00065000 | 2022-10-24 8:45AM EST | 65.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| WMT230317C00070000 | 2022-11-10 1:34PM EST | 70.00 | 71.77 | 75.95 | 76.55 | 0.00 | - | 21 | 41 | 232.37% |
| WMT230317C00075000 | 2022-11-04 2:58PM EST | 75.00 | 66.59 | 78.25 | 78.90 | 0.00 | - | 1 | 25 | 293.81% |
| WMT230317C00080000 | 2022-12-21 11:33AM EST | 80.00 | 66.30 | 60.85 | 61.40 | 0.00 | - | 1 | 29 | 130.37% |
| WMT230317C00085000 | 2022-12-23 9:35AM EST | 85.00 | 58.50 | 55.85 | 56.50 | 0.00 | - | 50 | 72 | 119.51% |
| WMT230317C00090000 | 2022-08-01 1:58PM EST | 90.00 | 44.45 | 43.95 | 44.30 | 0.00 | - | 5 | 17 | 0.00% |
| WMT230317C00095000 | 2023-01-03 3:11PM EST | 95.00 | 49.25 | 48.70 | 49.55 | 0.00 | - | 3 | 27 | 131.64% |
| WMT230317C00100000 | 2023-02-06 3:02PM EST | 100.00 | 40.90 | 39.55 | 40.00 | 0.00 | - | 1 | 48 | 65.55% |
| WMT230317C00105000 | 2022-11-15 10:45AM EST | 105.00 | 46.00 | 40.75 | 41.10 | 0.00 | - | 1 | 15 | 122.61% |
| WMT230317C00110000 | 2023-02-06 3:02PM EST | 110.00 | 31.10 | 29.60 | 30.15 | 0.00 | - | 1 | 25 | 51.51% |
| WMT230317C00115000 | 2023-02-01 9:42AM EST | 115.00 | 30.40 | 24.70 | 25.25 | 0.00 | - | 1 | 173 | 48.80% |
| WMT230317C00120000 | 2023-02-06 11:08AM EST | 120.00 | 21.55 | 19.95 | 20.35 | 0.00 | - | 1 | 255 | 41.72% |
| WMT230317C00125000 | 2023-01-31 11:18AM EST | 125.00 | 18.55 | 15.35 | 15.60 | 0.00 | - | 1 | 704 | 35.69% |
| WMT230317C00130000 | 2023-02-07 11:51AM EST | 130.00 | 11.33 | 11.10 | 11.25 | -0.82 | -6.75% | 1 | 870 | 31.67% |
| WMT230317C00135000 | 2023-02-07 11:51AM EST | 135.00 | 7.43 | 7.25 | 7.45 | -1.02 | -12.07% | 6 | 2,394 | 28.77% |
| WMT230317C00140000 | 2023-02-07 12:06PM EST | 140.00 | 4.27 | 4.15 | 4.25 | -0.68 | -13.74% | 97 | 9,870 | 25.75% |
| WMT230317C00145000 | 2023-02-07 12:15PM EST | 145.00 | 2.04 | 2.01 | 2.05 | -0.55 | -21.24% | 297 | 7,972 | 23.66% |
| WMT230317C00150000 | 2023-02-07 12:15PM EST | 150.00 | 0.86 | 0.85 | 0.86 | -0.28 | -24.56% | 192 | 17,653 | 22.66% |
| WMT230317C00155000 | 2023-02-07 12:14PM EST | 155.00 | 0.36 | 0.34 | 0.35 | -0.09 | -20.00% | 169 | 13,693 | 22.68% |
| WMT230317C00160000 | 2023-02-07 11:34AM EST | 160.00 | 0.15 | 0.15 | 0.16 | -0.04 | -21.05% | 72 | 5,147 | 23.63% |
| WMT230317C00165000 | 2023-02-07 11:04AM EST | 165.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 4 | 5,494 | 24.90% |
| WMT230317C00170000 | 2023-02-07 12:14PM EST | 170.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1 | 4,483 | 25.98% |
| WMT230317C00175000 | 2023-01-26 9:30AM EST | 175.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 2,639 | 26.95% |
| WMT230317C00180000 | 2023-02-06 3:35PM EST | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 28.13% |
| WMT230317C00185000 | 2023-01-31 10:34AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,894 | 30.47% |
| WMT230317C00190000 | 2023-01-31 9:53AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 215 | 32.81% |
| WMT230317C00195000 | 2023-01-18 9:51AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 35.55% |
| WMT230317C00200000 | 2023-01-24 10:11AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 206 | 37.89% |
| WMT230317C00210000 | 2022-12-15 2:45PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 42.19% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230317P00065000 | 2023-01-27 3:11PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,810 | 73.44% |
| WMT230317P00070000 | 2023-01-27 3:11PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 643 | 67.19% |
| WMT230317P00075000 | 2023-01-27 3:11PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 86 | 64.06% |
| WMT230317P00080000 | 2023-01-31 12:54PM EST | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 157 | 60.16% |
| WMT230317P00085000 | 2023-02-02 12:11PM EST | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 170 | 55.47% |
| WMT230317P00090000 | 2023-02-06 1:50PM EST | 90.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 1,478 | 51.56% |
| WMT230317P00095000 | 2023-02-02 12:12PM EST | 95.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 381 | 48.63% |
| WMT230317P00100000 | 2023-02-07 10:41AM EST | 100.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 1,222 | 44.63% |
| WMT230317P00105000 | 2023-02-07 12:14PM EST | 105.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1 | 545 | 40.72% |
| WMT230317P00110000 | 2023-02-07 10:55AM EST | 110.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 13 | 2,361 | 37.06% |
| WMT230317P00115000 | 2023-02-07 10:47AM EST | 115.00 | 0.26 | 0.24 | 0.25 | +0.04 | +18.18% | 6 | 718 | 34.03% |
| WMT230317P00120000 | 2023-02-07 12:14PM EST | 120.00 | 0.44 | 0.44 | 0.45 | +0.05 | +12.82% | 53 | 20,338 | 31.47% |
| WMT230317P00125000 | 2023-02-07 11:28AM EST | 125.00 | 0.83 | 0.82 | 0.84 | +0.10 | +13.70% | 26 | 11,206 | 29.32% |
| WMT230317P00130000 | 2023-02-07 12:11PM EST | 130.00 | 1.52 | 1.53 | 1.55 | +0.22 | +16.92% | 146 | 17,905 | 27.30% |
| WMT230317P00135000 | 2023-02-07 11:12AM EST | 135.00 | 2.72 | 2.73 | 2.77 | +0.37 | +15.74% | 45 | 12,130 | 25.35% |
| WMT230317P00140000 | 2023-02-07 12:06PM EST | 140.00 | 4.60 | 4.65 | 4.75 | +0.50 | +12.20% | 99 | 7,943 | 23.56% |
| WMT230317P00145000 | 2023-02-07 11:38AM EST | 145.00 | 7.45 | 7.45 | 7.65 | +0.65 | +9.56% | 9 | 3,702 | 21.79% |
| WMT230317P00150000 | 2023-02-07 12:06PM EST | 150.00 | 11.30 | 11.30 | 11.70 | +0.90 | +8.65% | 3 | 9,700 | 22.14% |
| WMT230317P00155000 | 2023-02-06 2:30PM EST | 155.00 | 14.50 | 15.70 | 16.30 | 0.00 | - | 1 | 2,184 | 23.46% |
| WMT230317P00160000 | 2023-02-06 11:29AM EST | 160.00 | 19.10 | 20.55 | 21.20 | 0.00 | - | 1 | 8 | 26.76% |
| WMT230317P00165000 | 2023-01-19 1:23PM EST | 165.00 | 25.05 | 25.45 | 26.25 | 0.00 | - | 1 | 2 | 32.23% |
| WMT230317P00170000 | 2022-11-29 1:43PM EST | 170.00 | 17.55 | 27.55 | 28.10 | 0.00 | - | 30 | 0 | 0.00% |
| WMT230317P00175000 | 2022-12-08 10:53AM EST | 175.00 | 26.05 | 27.75 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230317P00180000 | 2022-12-09 9:47AM EST | 180.00 | 33.25 | 32.75 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
