UK markets close in 7 hours 45 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.25-0.86 (-0.65%)
At close: 04:00PM EDT
132.31 +0.06 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119C000600002022-09-29 1:54PM EDT60.0073.450.000.000.00-3400.00%
WMT240119C000650002022-09-29 12:07PM EDT65.0069.830.000.000.00-200.00%
WMT240119C000700002022-09-27 12:45PM EDT70.0063.500.000.000.00-200.00%
WMT240119C000750002022-09-26 1:36PM EDT75.0058.840.000.000.00-100.00%
WMT240119C000800002022-09-26 12:16PM EDT80.0054.400.000.000.00-100.00%
WMT240119C000850002022-09-27 11:16AM EDT85.0051.050.000.000.00-100.00%
WMT240119C000900002022-09-19 12:05PM EDT90.0047.800.000.000.00-200.00%
WMT240119C000950002022-09-02 10:38AM EDT95.0045.400.000.000.00-500.00%
WMT240119C001000002022-09-26 12:25PM EDT100.0037.500.000.000.00-2100.00%
WMT240119C001050002022-09-29 11:01AM EDT105.0035.700.000.000.00-100.00%
WMT240119C001100002022-09-28 12:07PM EDT110.0031.500.000.000.00-1100.00%
WMT240119C001150002022-09-29 10:16AM EDT115.0028.000.000.000.00-200.00%
WMT240119C001200002022-09-29 2:55PM EDT120.0024.600.000.000.00-200.00%
WMT240119C001250002022-09-29 11:13AM EDT125.0022.180.000.000.00-1000.00%
WMT240119C001300002022-09-29 12:07PM EDT130.0019.200.000.000.00-1000.00%
WMT240119C001350002022-09-29 12:04PM EDT135.0016.450.000.000.00-600.39%
WMT240119C001400002022-09-29 1:22PM EDT140.0013.850.000.000.00-2501.56%
WMT240119C001450002022-09-29 9:30AM EDT145.0011.960.000.000.00-101.56%
WMT240119C001500002022-09-29 3:32PM EDT150.009.720.000.000.00-503.13%
WMT240119C001550002022-09-28 3:52PM EDT155.008.600.000.000.00-903.13%
WMT240119C001600002022-09-28 12:31PM EDT160.006.800.000.000.00-1203.13%
WMT240119C001650002022-09-29 9:35AM EDT165.005.750.000.000.00-603.13%
WMT240119C001700002022-09-28 12:55PM EDT170.004.600.000.000.00-206.25%
WMT240119C001750002022-09-28 12:55PM EDT175.003.750.000.000.00-106.25%
WMT240119C001800002022-09-28 10:43AM EDT180.002.990.000.000.00-106.25%
WMT240119C001850002022-09-23 10:30AM EDT185.002.150.000.000.00-106.25%
WMT240119C001900002022-09-22 2:17PM EDT190.001.620.000.000.00-106.25%
WMT240119C001950002022-09-28 3:44PM EDT195.001.650.000.000.00-1506.25%
WMT240119C002000002022-09-29 3:32PM EDT200.001.310.000.000.00-306.25%
WMT240119C002100002022-09-29 11:40AM EDT210.000.880.000.000.00-106.25%
WMT240119C002200002022-09-27 2:08PM EDT220.000.510.000.000.00-206.25%
WMT240119C002300002022-09-27 3:59PM EDT230.000.350.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240119P000600002022-09-29 3:25PM EDT60.000.600.000.000.00-2012.50%
WMT240119P000650002022-09-29 3:27PM EDT65.000.800.000.000.00-2012.50%
WMT240119P000700002022-09-29 3:33PM EDT70.000.960.000.000.00-3012.50%
WMT240119P000750002022-09-29 3:34PM EDT75.001.290.000.000.00-11012.50%
WMT240119P000800002022-09-29 3:34PM EDT80.001.630.000.000.00-2012.50%
WMT240119P000850002022-09-28 2:37PM EDT85.002.040.000.000.00-206.25%
WMT240119P000900002022-09-29 9:31AM EDT90.002.410.000.000.00-606.25%
WMT240119P000950002022-09-27 10:48AM EDT95.003.100.000.000.00-106.25%
WMT240119P001000002022-09-27 2:49PM EDT100.004.000.000.000.00-3706.25%
WMT240119P001050002022-09-29 2:06PM EDT105.004.850.000.000.00-203.13%
WMT240119P001100002022-09-29 11:33AM EDT110.005.850.000.000.00-903.13%
WMT240119P001150002022-09-29 1:42PM EDT115.007.000.000.000.00-403.13%
WMT240119P001200002022-09-29 9:45AM EDT120.008.500.000.000.00-12801.56%
WMT240119P001250002022-09-29 12:01PM EDT125.0010.010.000.000.00-201.56%
WMT240119P001300002022-09-29 3:31PM EDT130.0012.250.000.000.00-19500.39%
WMT240119P001350002022-09-28 12:02PM EDT135.0014.450.000.000.00-1400.00%
WMT240119P001400002022-09-28 2:52PM EDT140.0016.800.000.000.00-3900.00%
WMT240119P001450002022-09-28 11:37AM EDT145.0020.000.000.000.00-700.00%
WMT240119P001500002022-09-28 11:40AM EDT150.0023.350.000.000.00-800.00%
WMT240119P001550002022-09-29 1:53PM EDT155.0026.600.000.000.00-4300.00%
WMT240119P001600002022-09-28 10:44AM EDT160.0030.400.000.000.00-500.00%
WMT240119P001650002022-09-27 1:42PM EDT165.0035.900.000.000.00-300.00%
WMT240119P001700002022-09-27 12:54PM EDT170.0039.590.000.000.00-400.00%
WMT240119P001750002022-07-27 3:06PM EDT175.0049.1643.2043.900.00-43217.73%
WMT240119P001800002022-09-21 10:20AM EDT180.0044.000.000.000.00-100.00%
WMT240119P001850002022-05-16 11:02AM EDT185.0040.6565.1066.250.00-2347.30%
WMT240119P001900002022-09-27 11:04AM EDT190.0058.290.000.000.00-500.00%
WMT240119P001950002021-12-13 1:07AM EDT195.0061.5052.7556.200.00--30.00%
WMT240119P002000002022-09-27 11:04AM EDT200.0068.260.000.000.00-500.00%
WMT240119P002100002022-09-07 12:20PM EDT210.0075.800.000.000.00--00.00%
WMT240119P002200002022-07-13 9:33AM EDT220.0095.100.000.000.00-120.00%
WMT240119P002300002022-08-29 12:34PM EDT230.0096.8096.9598.100.00-2023.95%