UK Markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.28 +3.17 (+4.28%) GOLD FUTURES
1,886.30 +6.80 (+0.36%) DOW
34,038.07 +147.05 (+0.43%) BTC-GBP
19,180.28 -17.42 (-0.09%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2022-08-11 12:37PM EST | 60.00 | 71.40 | 70.75 | 71.45 | +1.57 | +2.25% | 2 | 19 | 0.00% |
| WMT240119C00070000 | 2022-08-10 2:46PM EST | 70.00 | 60.90 | 61.60 | 62.40 | +1.25 | +2.10% | 3 | 34 | 0.00% |
| WMT240119C00075000 | 2022-08-11 1:17PM EST | 75.00 | 57.45 | 57.30 | 57.80 | +8.55 | +17.48% | 8 | 154 | 0.00% |
| WMT240119C00080000 | 2022-08-09 9:58AM EST | 80.00 | 50.50 | 52.75 | 53.75 | 0.00 | - | 4 | 48 | 0.00% |
| WMT240119C00085000 | 2022-08-08 10:15AM EST | 85.00 | 46.25 | 48.50 | 49.10 | 0.00 | - | 2 | 22 | 0.00% |
| WMT240119C00090000 | 2022-08-11 9:13AM EST | 90.00 | 44.00 | 44.35 | 44.95 | +1.55 | +3.65% | 1 | 219 | 0.00% |
| WMT240119C00095000 | 2022-08-10 9:19AM EST | 95.00 | 39.30 | 40.25 | 41.00 | +2.70 | +7.38% | 6 | 70 | 0.00% |
| WMT240119C00100000 | 2022-08-11 10:52AM EST | 100.00 | 36.65 | 36.30 | 36.80 | +1.65 | +4.71% | 3 | 389 | 0.00% |
| WMT240119C00105000 | 2022-08-11 12:31PM EST | 105.00 | 33.24 | 32.55 | 33.00 | +2.57 | +8.38% | 12 | 355 | 0.00% |
| WMT240119C00110000 | 2022-08-11 12:31PM EST | 110.00 | 29.59 | 28.95 | 29.40 | +2.29 | +8.39% | 11 | 686 | 0.00% |
| WMT240119C00115000 | 2022-08-10 11:19AM EST | 115.00 | 24.90 | 25.60 | 26.05 | +2.53 | +11.31% | 3 | 212 | 14.12% |
| WMT240119C00120000 | 2022-08-11 10:31AM EST | 120.00 | 22.65 | 22.40 | 22.80 | +1.85 | +8.89% | 6 | 560 | 18.08% |
| WMT240119C00125000 | 2022-08-11 12:30PM EST | 125.00 | 19.65 | 19.50 | 19.90 | +1.55 | +8.56% | 23 | 681 | 20.15% |
| WMT240119C00130000 | 2022-08-11 12:28PM EST | 130.00 | 17.20 | 16.80 | 17.20 | +0.95 | +5.85% | 36 | 952 | 21.31% |
| WMT240119C00135000 | 2022-08-11 11:54AM EST | 135.00 | 14.60 | 14.40 | 14.75 | +1.30 | +9.77% | 33 | 841 | 22.08% |
| WMT240119C00140000 | 2022-08-11 10:54AM EST | 140.00 | 12.45 | 12.25 | 12.55 | +0.80 | +6.87% | 2 | 1,287 | 22.61% |
| WMT240119C00145000 | 2022-08-11 12:43PM EST | 145.00 | 10.60 | 10.30 | 10.60 | +1.30 | +13.98% | 80 | 1,661 | 22.98% |
| WMT240119C00150000 | 2022-08-11 10:54AM EST | 150.00 | 8.75 | 8.65 | 8.90 | +0.60 | +7.36% | 11 | 2,418 | 23.27% |
| WMT240119C00155000 | 2022-08-04 9:20AM EST | 155.00 | 6.60 | 7.25 | 7.45 | 0.00 | - | 1 | 499 | 23.53% |
| WMT240119C00160000 | 2022-08-11 9:36AM EST | 160.00 | 6.03 | 6.00 | 6.20 | +0.73 | +13.77% | 5 | 560 | 23.74% |
| WMT240119C00165000 | 2022-08-11 9:35AM EST | 165.00 | 5.00 | 4.95 | 5.10 | +0.50 | +11.11% | 3 | 2,250 | 23.83% |
| WMT240119C00170000 | 2022-08-11 9:36AM EST | 170.00 | 4.10 | 4.05 | 4.25 | +0.95 | +30.16% | 5 | 944 | 24.08% |
| WMT240119C00175000 | 2022-08-11 11:23AM EST | 175.00 | 3.42 | 3.35 | 3.50 | +0.27 | +8.57% | 5 | 421 | 24.22% |
| WMT240119C00180000 | 2022-08-11 12:38PM EST | 180.00 | 2.80 | 2.75 | 2.94 | +0.50 | +21.74% | 9 | 1,037 | 24.52% |
| WMT240119C00185000 | 2022-08-04 1:41PM EST | 185.00 | 1.80 | 2.26 | 2.35 | 0.00 | - | 1 | 112 | 24.44% |
| WMT240119C00190000 | 2022-08-10 11:06AM EST | 190.00 | 1.86 | 1.77 | 1.95 | +0.17 | +10.06% | 1 | 525 | 24.65% |
| WMT240119C00195000 | 2022-08-11 9:05AM EST | 195.00 | 1.45 | 1.46 | 1.60 | +0.05 | +3.57% | 1 | 552 | 24.77% |
| WMT240119C00200000 | 2022-08-11 12:25PM EST | 200.00 | 1.30 | 1.24 | 1.32 | +0.13 | +11.11% | 15 | 2,212 | 24.93% |
| WMT240119C00210000 | 2022-08-08 12:55PM EST | 210.00 | 0.70 | 0.83 | 0.93 | 0.00 | - | 2 | 150 | 25.40% |
| WMT240119C00220000 | 2022-08-10 2:48PM EST | 220.00 | 0.79 | 0.45 | 0.79 | +0.24 | +43.64% | 4 | 371 | 26.72% |
| WMT240119C00230000 | 2022-08-11 10:37AM EST | 230.00 | 0.51 | 0.37 | 0.50 | +0.12 | +30.77% | 1 | 519 | 26.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2022-08-11 12:51PM EST | 60.00 | 0.71 | 0.67 | 0.82 | -0.04 | -5.33% | 2 | 85 | 50.37% |
| WMT240119P00065000 | 2022-08-11 12:51PM EST | 65.00 | 0.92 | 0.90 | 1.04 | -0.12 | -11.54% | 2 | 15 | 49.34% |
| WMT240119P00070000 | 2022-08-04 12:57PM EST | 70.00 | 1.22 | 1.17 | 1.32 | -0.09 | -6.87% | 2 | 130 | 47.61% |
| WMT240119P00075000 | 2022-08-04 12:58PM EST | 75.00 | 1.70 | 1.51 | 1.62 | 0.00 | - | 2 | 194 | 45.72% |
| WMT240119P00080000 | 2022-08-05 12:47PM EST | 80.00 | 2.07 | 1.85 | 1.98 | 0.00 | - | 50 | 170 | 43.97% |
| WMT240119P00085000 | 2022-08-11 1:37PM EST | 85.00 | 2.39 | 2.19 | 2.47 | +0.22 | +10.14% | 1 | 44 | 42.65% |
| WMT240119P00090000 | 2022-08-11 12:11PM EST | 90.00 | 2.90 | 2.80 | 3.05 | +0.18 | +6.62% | 1 | 958 | 41.38% |
| WMT240119P00095000 | 2022-08-05 1:29PM EST | 95.00 | 4.00 | 3.55 | 3.70 | 0.00 | - | 2 | 269 | 40.05% |
| WMT240119P00100000 | 2022-08-05 8:48AM EST | 100.00 | 4.90 | 4.35 | 4.50 | 0.00 | - | 51 | 404 | 38.91% |
| WMT240119P00105000 | 2022-08-05 8:43AM EST | 105.00 | 5.95 | 5.35 | 5.55 | 0.00 | - | 1,249 | 1,180 | 38.17% |
| WMT240119P00110000 | 2022-08-11 10:31AM EST | 110.00 | 6.55 | 6.50 | 6.70 | -0.75 | -10.27% | 7 | 849 | 37.29% |
| WMT240119P00115000 | 2022-08-10 1:47PM EST | 115.00 | 8.34 | 7.90 | 8.15 | -0.26 | -3.02% | 42 | 2,185 | 36.77% |
| WMT240119P00120000 | 2022-08-11 9:35AM EST | 120.00 | 9.60 | 9.55 | 9.75 | -1.00 | -9.43% | 1 | 1,912 | 36.16% |
| WMT240119P00125000 | 2022-08-11 8:46AM EST | 125.00 | 11.70 | 11.45 | 11.65 | -0.55 | -4.49% | 1 | 1,600 | 35.79% |
| WMT240119P00130000 | 2022-08-11 1:04PM EST | 130.00 | 13.55 | 13.60 | 13.80 | -1.45 | -9.67% | 3 | 744 | 35.50% |
| WMT240119P00135000 | 2022-08-11 9:32AM EST | 135.00 | 16.10 | 16.05 | 16.25 | +0.54 | +3.47% | 8 | 2,481 | 35.39% |
| WMT240119P00140000 | 2022-08-04 11:16AM EST | 140.00 | 20.15 | 18.80 | 19.00 | 0.00 | - | 2 | 2,180 | 35.45% |
| WMT240119P00145000 | 2022-08-10 8:55AM EST | 145.00 | 22.72 | 21.80 | 22.05 | +0.40 | +1.79% | 2 | 345 | 35.68% |
| WMT240119P00150000 | 2022-08-05 2:34PM EST | 150.00 | 27.80 | 25.10 | 25.40 | 0.00 | - | 1 | 414 | 36.11% |
| WMT240119P00155000 | 2022-08-10 1:08PM EST | 155.00 | 29.98 | 28.70 | 28.95 | -0.55 | -1.80% | 1 | 266 | 36.59% |
| WMT240119P00160000 | 2022-07-28 8:51AM EST | 160.00 | 34.87 | 32.55 | 32.80 | 0.00 | - | 2 | 69 | 37.32% |
| WMT240119P00165000 | 2022-08-10 1:08PM EST | 165.00 | 38.13 | 36.60 | 36.95 | -1.68 | -4.22% | 2 | 55 | 38.36% |
| WMT240119P00170000 | 2022-07-28 8:51AM EST | 170.00 | 43.72 | 40.80 | 41.20 | 0.00 | - | 2 | 80 | 39.38% |
| WMT240119P00175000 | 2022-07-27 2:06PM EST | 175.00 | 49.16 | 45.25 | 45.90 | 0.00 | - | - | 32 | 41.08% |
| WMT240119P00180000 | 2022-07-26 2:07PM EST | 180.00 | 58.85 | 50.10 | 50.80 | 0.00 | - | - | 6 | 43.03% |
| WMT240119P00185000 | 2021-11-10 6:55AM EST | 185.00 | 46.80 | 46.55 | 52.35 | 0.00 | - | - | 1 | 37.97% |
| WMT240119P00190000 | 2022-08-08 8:31AM EST | 190.00 | 63.55 | 59.90 | 60.90 | 0.00 | - | - | 8 | 47.18% |
| WMT240119P00195000 | 2021-12-13 12:07AM EST | 195.00 | 61.50 | 52.85 | 56.25 | 0.00 | - | - | 3 | 25.31% |
| WMT240119P00200000 | 2022-07-26 10:53AM EST | 200.00 | 78.97 | 70.00 | 70.70 | 0.00 | - | - | 11 | 50.37% |
| WMT240119P00220000 | 2022-07-13 8:33AM EST | 220.00 | 95.10 | 89.95 | 90.85 | 0.00 | - | 2 | 2 | 56.06% |
| WMT240119P00230000 | 2022-07-26 10:53AM EST | 230.00 | 108.97 | 99.90 | 100.85 | 0.00 | - | - | 1 | 58.81% |
© 2023 Yahoo. All rights reserved.
