WMT - Walmart Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2023-03-29 3:55PM EDT | 60.00 | 85.20 | 91.35 | 92.05 | 0.00 | - | 9 | 356 | 79.86% |
| WMT240119C00065000 | 2023-04-24 3:24PM EDT | 65.00 | 88.81 | 83.65 | 84.50 | 0.00 | - | 1 | 67 | 0.00% |
| WMT240119C00070000 | 2023-05-25 3:24PM EDT | 70.00 | 77.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00075000 | 2023-05-26 10:22AM EDT | 75.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00080000 | 2023-03-24 12:15PM EDT | 80.00 | 64.35 | 72.80 | 74.05 | 0.00 | - | 1 | 51 | 69.03% |
| WMT240119C00085000 | 2023-05-30 10:16AM EDT | 85.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00090000 | 2023-03-14 9:50AM EDT | 90.00 | 50.00 | 61.25 | 61.80 | 0.00 | - | 4 | 52 | 49.27% |
| WMT240119C00095000 | 2023-04-05 2:18PM EDT | 95.00 | 57.30 | 59.10 | 60.05 | 0.00 | - | 2 | 75 | 59.03% |
| WMT240119C00100000 | 2023-06-05 10:40AM EDT | 100.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00105000 | 2023-05-04 2:03PM EDT | 105.00 | 48.80 | 46.65 | 47.25 | 0.00 | - | 3 | 562 | 39.38% |
| WMT240119C00110000 | 2023-06-02 11:17AM EDT | 110.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00115000 | 2023-05-30 9:41AM EDT | 115.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00120000 | 2023-06-05 3:56PM EDT | 120.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00125000 | 2023-06-05 12:38PM EDT | 125.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| WMT240119C00130000 | 2023-06-02 11:27AM EDT | 130.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00135000 | 2023-06-05 9:42AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00140000 | 2023-06-05 11:34AM EDT | 140.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240119C00145000 | 2023-06-02 3:30PM EDT | 145.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WMT240119C00150000 | 2023-06-05 3:31PM EDT | 150.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.05% |
| WMT240119C00155000 | 2023-06-05 3:26PM EDT | 155.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| WMT240119C00160000 | 2023-06-05 3:11PM EDT | 160.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| WMT240119C00165000 | 2023-06-05 3:55PM EDT | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WMT240119C00170000 | 2023-06-05 3:12PM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| WMT240119C00175000 | 2023-06-05 11:20AM EDT | 175.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMT240119C00180000 | 2023-06-05 11:55AM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| WMT240119C00185000 | 2023-06-05 3:40PM EDT | 185.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| WMT240119C00190000 | 2023-06-05 9:39AM EDT | 190.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00195000 | 2023-06-05 3:59PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WMT240119C00200000 | 2023-06-05 1:28PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00210000 | 2023-05-31 11:36AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WMT240119C00220000 | 2023-06-05 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| WMT240119C00230000 | 2023-06-05 1:32PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2023-06-05 12:24PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT240119P00065000 | 2023-05-31 10:24AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| WMT240119P00070000 | 2023-06-05 1:06PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT240119P00075000 | 2023-06-05 9:30AM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMT240119P00080000 | 2023-06-05 1:04PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WMT240119P00085000 | 2023-06-05 1:44PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| WMT240119P00090000 | 2023-06-05 2:30PM EDT | 90.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| WMT240119P00095000 | 2023-06-05 2:26PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WMT240119P00100000 | 2023-06-05 9:30AM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMT240119P00105000 | 2023-06-05 10:32AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WMT240119P00110000 | 2023-06-05 10:37AM EDT | 110.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119P00115000 | 2023-06-05 12:35PM EDT | 115.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119P00120000 | 2023-06-05 2:32PM EDT | 120.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| WMT240119P00125000 | 2023-06-05 9:34AM EDT | 125.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119P00130000 | 2023-06-05 1:11PM EDT | 130.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| WMT240119P00135000 | 2023-06-05 3:53PM EDT | 135.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| WMT240119P00140000 | 2023-06-05 2:38PM EDT | 140.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| WMT240119P00145000 | 2023-06-05 2:38PM EDT | 145.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| WMT240119P00150000 | 2023-06-05 10:16AM EDT | 150.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WMT240119P00155000 | 2023-06-05 3:33PM EDT | 155.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| WMT240119P00160000 | 2023-06-05 2:35PM EDT | 160.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| WMT240119P00165000 | 2023-06-02 3:25PM EDT | 165.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119P00170000 | 2023-06-05 10:28AM EDT | 170.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119P00175000 | 2023-05-18 12:22PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119P00180000 | 2023-02-17 12:52PM EDT | 180.00 | 35.02 | 40.35 | 41.10 | 0.00 | - | 2 | 0 | 44.42% |
| WMT240119P00185000 | 2023-04-19 2:48PM EDT | 185.00 | 35.00 | 34.65 | 35.55 | 0.00 | - | 2 | 0 | 15.58% |
| WMT240119P00190000 | 2023-04-17 10:30AM EDT | 190.00 | 40.49 | 39.90 | 41.00 | 0.00 | - | 1 | 0 | 20.22% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 52.17% |
| WMT240119P00200000 | 2023-02-17 11:36AM EDT | 200.00 | 54.28 | 60.25 | 61.05 | 0.00 | - | 1 | 0 | 53.13% |
| WMT240119P00210000 | 2022-09-07 12:20PM EDT | 210.00 | 75.80 | 80.65 | 81.35 | 0.00 | - | - | 0 | 80.71% |
| WMT240119P00220000 | 2023-02-15 11:04AM EDT | 220.00 | 74.91 | 81.40 | 81.95 | 0.00 | - | 1 | 1 | 63.67% |
| WMT240119P00230000 | 2023-01-10 2:52PM EDT | 230.00 | 85.25 | 87.50 | 89.35 | 0.00 | - | 2 | 0 | 58.97% |
© 2023 Yahoo. All rights reserved.