UK Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.47-0.21 (-0.15%)
As of 02:42PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119C000600002022-08-11 12:37PM EST60.0071.4070.7571.45+1.57+2.25%2190.00%
WMT240119C000700002022-08-10 2:46PM EST70.0060.9061.6062.40+1.25+2.10%3340.00%
WMT240119C000750002022-08-11 1:17PM EST75.0057.4557.3057.80+8.55+17.48%81540.00%
WMT240119C000800002022-08-09 9:58AM EST80.0050.5052.7553.750.00-4480.00%
WMT240119C000850002022-08-08 10:15AM EST85.0046.2548.5049.100.00-2220.00%
WMT240119C000900002022-08-11 9:13AM EST90.0044.0044.3544.95+1.55+3.65%12190.00%
WMT240119C000950002022-08-10 9:19AM EST95.0039.3040.2541.00+2.70+7.38%6700.00%
WMT240119C001000002022-08-11 10:52AM EST100.0036.6536.3036.80+1.65+4.71%33890.00%
WMT240119C001050002022-08-11 12:31PM EST105.0033.2432.5533.00+2.57+8.38%123550.00%
WMT240119C001100002022-08-11 12:31PM EST110.0029.5928.9529.40+2.29+8.39%116860.00%
WMT240119C001150002022-08-10 11:19AM EST115.0024.9025.6026.05+2.53+11.31%321214.12%
WMT240119C001200002022-08-11 10:31AM EST120.0022.6522.4022.80+1.85+8.89%656018.08%
WMT240119C001250002022-08-11 12:30PM EST125.0019.6519.5019.90+1.55+8.56%2368120.15%
WMT240119C001300002022-08-11 12:28PM EST130.0017.2016.8017.20+0.95+5.85%3695221.31%
WMT240119C001350002022-08-11 11:54AM EST135.0014.6014.4014.75+1.30+9.77%3384122.08%
WMT240119C001400002022-08-11 10:54AM EST140.0012.4512.2512.55+0.80+6.87%21,28722.61%
WMT240119C001450002022-08-11 12:43PM EST145.0010.6010.3010.60+1.30+13.98%801,66122.98%
WMT240119C001500002022-08-11 10:54AM EST150.008.758.658.90+0.60+7.36%112,41823.27%
WMT240119C001550002022-08-04 9:20AM EST155.006.607.257.450.00-149923.53%
WMT240119C001600002022-08-11 9:36AM EST160.006.036.006.20+0.73+13.77%556023.74%
WMT240119C001650002022-08-11 9:35AM EST165.005.004.955.10+0.50+11.11%32,25023.83%
WMT240119C001700002022-08-11 9:36AM EST170.004.104.054.25+0.95+30.16%594424.08%
WMT240119C001750002022-08-11 11:23AM EST175.003.423.353.50+0.27+8.57%542124.22%
WMT240119C001800002022-08-11 12:38PM EST180.002.802.752.94+0.50+21.74%91,03724.52%
WMT240119C001850002022-08-04 1:41PM EST185.001.802.262.350.00-111224.44%
WMT240119C001900002022-08-10 11:06AM EST190.001.861.771.95+0.17+10.06%152524.65%
WMT240119C001950002022-08-11 9:05AM EST195.001.451.461.60+0.05+3.57%155224.77%
WMT240119C002000002022-08-11 12:25PM EST200.001.301.241.32+0.13+11.11%152,21224.93%
WMT240119C002100002022-08-08 12:55PM EST210.000.700.830.930.00-215025.40%
WMT240119C002200002022-08-10 2:48PM EST220.000.790.450.79+0.24+43.64%437126.72%
WMT240119C002300002022-08-11 10:37AM EST230.000.510.370.50+0.12+30.77%151926.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119P000600002022-08-11 12:51PM EST60.000.710.670.82-0.04-5.33%28550.37%
WMT240119P000650002022-08-11 12:51PM EST65.000.920.901.04-0.12-11.54%21549.34%
WMT240119P000700002022-08-04 12:57PM EST70.001.221.171.32-0.09-6.87%213047.61%
WMT240119P000750002022-08-04 12:58PM EST75.001.701.511.620.00-219445.72%
WMT240119P000800002022-08-05 12:47PM EST80.002.071.851.980.00-5017043.97%
WMT240119P000850002022-08-11 1:37PM EST85.002.392.192.47+0.22+10.14%14442.65%
WMT240119P000900002022-08-11 12:11PM EST90.002.902.803.05+0.18+6.62%195841.38%
WMT240119P000950002022-08-05 1:29PM EST95.004.003.553.700.00-226940.05%
WMT240119P001000002022-08-05 8:48AM EST100.004.904.354.500.00-5140438.91%
WMT240119P001050002022-08-05 8:43AM EST105.005.955.355.550.00-1,2491,18038.17%
WMT240119P001100002022-08-11 10:31AM EST110.006.556.506.70-0.75-10.27%784937.29%
WMT240119P001150002022-08-10 1:47PM EST115.008.347.908.15-0.26-3.02%422,18536.77%
WMT240119P001200002022-08-11 9:35AM EST120.009.609.559.75-1.00-9.43%11,91236.16%
WMT240119P001250002022-08-11 8:46AM EST125.0011.7011.4511.65-0.55-4.49%11,60035.79%
WMT240119P001300002022-08-11 1:04PM EST130.0013.5513.6013.80-1.45-9.67%374435.50%
WMT240119P001350002022-08-11 9:32AM EST135.0016.1016.0516.25+0.54+3.47%82,48135.39%
WMT240119P001400002022-08-04 11:16AM EST140.0020.1518.8019.000.00-22,18035.45%
WMT240119P001450002022-08-10 8:55AM EST145.0022.7221.8022.05+0.40+1.79%234535.68%
WMT240119P001500002022-08-05 2:34PM EST150.0027.8025.1025.400.00-141436.11%
WMT240119P001550002022-08-10 1:08PM EST155.0029.9828.7028.95-0.55-1.80%126636.59%
WMT240119P001600002022-07-28 8:51AM EST160.0034.8732.5532.800.00-26937.32%
WMT240119P001650002022-08-10 1:08PM EST165.0038.1336.6036.95-1.68-4.22%25538.36%
WMT240119P001700002022-07-28 8:51AM EST170.0043.7240.8041.200.00-28039.38%
WMT240119P001750002022-07-27 2:06PM EST175.0049.1645.2545.900.00--3241.08%
WMT240119P001800002022-07-26 2:07PM EST180.0058.8550.1050.800.00--643.03%
WMT240119P001850002021-11-10 6:55AM EST185.0046.8046.5552.350.00--137.97%
WMT240119P001900002022-08-08 8:31AM EST190.0063.5559.9060.900.00--847.18%
WMT240119P001950002021-12-13 12:07AM EST195.0061.5052.8556.250.00--325.31%
WMT240119P002000002022-07-26 10:53AM EST200.0078.9770.0070.700.00--1150.37%
WMT240119P002200002022-07-13 8:33AM EST220.0095.1089.9590.850.00-2256.06%
WMT240119P002300002022-07-26 10:53AM EST230.00108.9799.90100.850.00--158.81%