WMT - Walmart Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119C000600002023-03-29 3:55PM EDT60.0085.2091.3592.050.00-935679.86%
WMT240119C000650002023-04-24 3:24PM EDT65.0088.8183.6584.500.00-1670.00%
WMT240119C000700002023-05-25 3:24PM EDT70.0077.870.000.000.00-200.00%
WMT240119C000750002023-05-26 10:22AM EDT75.0072.970.000.000.00-100.00%
WMT240119C000800002023-03-24 12:15PM EDT80.0064.3572.8074.050.00-15169.03%
WMT240119C000850002023-05-30 10:16AM EDT85.0063.900.000.000.00-200.00%
WMT240119C000900002023-03-14 9:50AM EDT90.0050.0061.2561.800.00-45249.27%
WMT240119C000950002023-04-05 2:18PM EDT95.0057.3059.1060.050.00-27559.03%
WMT240119C001000002023-06-05 10:40AM EDT100.0053.000.000.000.00-200.00%
WMT240119C001050002023-05-04 2:03PM EDT105.0048.8046.6547.250.00-356239.38%
WMT240119C001100002023-06-02 11:17AM EDT110.0042.350.000.000.00-100.00%
WMT240119C001150002023-05-30 9:41AM EDT115.0035.250.000.000.00-200.00%
WMT240119C001200002023-06-05 3:56PM EDT120.0034.310.000.000.00-100.00%
WMT240119C001250002023-06-05 12:38PM EDT125.0029.850.000.000.00-5200.00%
WMT240119C001300002023-06-02 11:27AM EDT130.0024.980.000.000.00-100.00%
WMT240119C001350002023-06-05 9:42AM EDT135.0022.000.000.000.00-200.00%
WMT240119C001400002023-06-05 11:34AM EDT140.0017.900.000.000.00-400.00%
WMT240119C001450002023-06-02 3:30PM EDT145.0013.350.000.000.00-1300.00%
WMT240119C001500002023-06-05 3:31PM EDT150.0010.860.000.000.00-4000.05%
WMT240119C001550002023-06-05 3:26PM EDT155.008.050.000.000.00-1000.78%
WMT240119C001600002023-06-05 3:11PM EDT160.005.600.000.000.00-2601.56%
WMT240119C001650002023-06-05 3:55PM EDT165.003.700.000.000.00-803.13%
WMT240119C001700002023-06-05 3:12PM EDT170.002.400.000.000.00-3503.13%
WMT240119C001750002023-06-05 11:20AM EDT175.001.480.000.000.00-203.13%
WMT240119C001800002023-06-05 11:55AM EDT180.000.900.000.000.00-2306.25%
WMT240119C001850002023-06-05 3:40PM EDT185.000.530.000.000.00-3406.25%
WMT240119C001900002023-06-05 9:39AM EDT190.000.340.000.000.00-106.25%
WMT240119C001950002023-06-05 3:59PM EDT195.000.190.000.000.00-1106.25%
WMT240119C002000002023-06-05 1:28PM EDT200.000.140.000.000.00-106.25%
WMT240119C002100002023-05-31 11:36AM EDT210.000.070.000.000.00-606.25%
WMT240119C002200002023-06-05 1:33PM EDT220.000.050.000.000.00-28012.50%
WMT240119C002300002023-06-05 1:32PM EDT230.000.030.000.000.00-10012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119P000600002023-06-05 12:24PM EDT60.000.060.000.000.00-5025.00%
WMT240119P000650002023-05-31 10:24AM EDT65.000.100.000.000.00-25025.00%
WMT240119P000700002023-06-05 1:06PM EDT70.000.090.000.000.00-5025.00%
WMT240119P000750002023-06-05 9:30AM EDT75.000.220.000.000.00-1012.50%
WMT240119P000800002023-06-05 1:04PM EDT80.000.190.000.000.00-5012.50%
WMT240119P000850002023-06-05 1:44PM EDT85.000.250.000.000.00-73012.50%
WMT240119P000900002023-06-05 2:30PM EDT90.000.330.000.000.00-45012.50%
WMT240119P000950002023-06-05 2:26PM EDT95.000.430.000.000.00-15012.50%
WMT240119P001000002023-06-05 9:30AM EDT100.000.660.000.000.00-1012.50%
WMT240119P001050002023-06-05 10:32AM EDT105.000.700.000.000.00-20012.50%
WMT240119P001100002023-06-05 10:37AM EDT110.000.920.000.000.00-106.25%
WMT240119P001150002023-06-05 12:35PM EDT115.001.190.000.000.00-106.25%
WMT240119P001200002023-06-05 2:32PM EDT120.001.540.000.000.00-2706.25%
WMT240119P001250002023-06-05 9:34AM EDT125.002.010.000.000.00-106.25%
WMT240119P001300002023-06-05 1:11PM EDT130.002.590.000.000.00-803.13%
WMT240119P001350002023-06-05 3:53PM EDT135.003.310.000.000.00-3403.13%
WMT240119P001400002023-06-05 2:38PM EDT140.004.330.000.000.00-10701.56%
WMT240119P001450002023-06-05 2:38PM EDT145.005.600.000.000.00-3300.78%
WMT240119P001500002023-06-05 10:16AM EDT150.006.920.000.000.00-2400.00%
WMT240119P001550002023-06-05 3:33PM EDT155.009.350.000.000.00-4200.00%
WMT240119P001600002023-06-05 2:35PM EDT160.0012.250.000.000.00-13300.00%
WMT240119P001650002023-06-02 3:25PM EDT165.0016.600.000.000.00-100.00%
WMT240119P001700002023-06-05 10:28AM EDT170.0019.100.000.000.00-100.00%
WMT240119P001750002023-05-18 12:22PM EDT175.0024.650.000.000.00-100.00%
WMT240119P001800002023-02-17 12:52PM EDT180.0035.0240.3541.100.00-2044.42%
WMT240119P001850002023-04-19 2:48PM EDT185.0035.0034.6535.550.00-2015.58%
WMT240119P001900002023-04-17 10:30AM EDT190.0040.4939.9041.000.00-1020.22%
WMT240119P001950002021-12-13 1:07AM EDT195.0061.5052.7556.200.00--352.17%
WMT240119P002000002023-02-17 11:36AM EDT200.0054.2860.2561.050.00-1053.13%
WMT240119P002100002022-09-07 12:20PM EDT210.0075.8080.6581.350.00--080.71%
WMT240119P002200002023-02-15 11:04AM EDT220.0074.9181.4081.950.00-1163.67%
WMT240119P002300002023-01-10 2:52PM EDT230.0085.2587.5089.350.00-2058.97%