Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2022-09-29 1:54PM EDT | 60.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| WMT240119C00065000 | 2022-09-29 12:07PM EDT | 65.00 | 69.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00070000 | 2022-09-27 12:45PM EDT | 70.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00075000 | 2022-09-26 1:36PM EDT | 75.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00080000 | 2022-09-26 12:16PM EDT | 80.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00085000 | 2022-09-27 11:16AM EDT | 85.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00090000 | 2022-09-19 12:05PM EDT | 90.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00095000 | 2022-09-02 10:38AM EDT | 95.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT240119C00100000 | 2022-09-26 12:25PM EDT | 100.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| WMT240119C00105000 | 2022-09-29 11:01AM EDT | 105.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119C00110000 | 2022-09-28 12:07PM EDT | 110.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT240119C00115000 | 2022-09-29 10:16AM EDT | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00120000 | 2022-09-29 2:55PM EDT | 120.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240119C00125000 | 2022-09-29 11:13AM EDT | 125.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT240119C00130000 | 2022-09-29 12:07PM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT240119C00135000 | 2022-09-29 12:04PM EDT | 135.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| WMT240119C00140000 | 2022-09-29 1:22PM EDT | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| WMT240119C00145000 | 2022-09-29 9:30AM EDT | 145.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMT240119C00150000 | 2022-09-29 3:32PM EDT | 150.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WMT240119C00155000 | 2022-09-28 3:52PM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| WMT240119C00160000 | 2022-09-28 12:31PM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| WMT240119C00165000 | 2022-09-29 9:35AM EDT | 165.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WMT240119C00170000 | 2022-09-28 12:55PM EDT | 170.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT240119C00175000 | 2022-09-28 12:55PM EDT | 175.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00180000 | 2022-09-28 10:43AM EDT | 180.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00185000 | 2022-09-23 10:30AM EDT | 185.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00190000 | 2022-09-22 2:17PM EDT | 190.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00195000 | 2022-09-28 3:44PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WMT240119C00200000 | 2022-09-29 3:32PM EDT | 200.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMT240119C00210000 | 2022-09-29 11:40AM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119C00220000 | 2022-09-27 2:08PM EDT | 220.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT240119C00230000 | 2022-09-27 3:59PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2022-09-29 3:25PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT240119P00065000 | 2022-09-29 3:27PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT240119P00070000 | 2022-09-29 3:33PM EDT | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMT240119P00075000 | 2022-09-29 3:34PM EDT | 75.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WMT240119P00080000 | 2022-09-29 3:34PM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT240119P00085000 | 2022-09-28 2:37PM EDT | 85.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMT240119P00090000 | 2022-09-29 9:31AM EDT | 90.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WMT240119P00095000 | 2022-09-27 10:48AM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMT240119P00100000 | 2022-09-27 2:49PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| WMT240119P00105000 | 2022-09-29 2:06PM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMT240119P00110000 | 2022-09-29 11:33AM EDT | 110.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| WMT240119P00115000 | 2022-09-29 1:42PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WMT240119P00120000 | 2022-09-29 9:45AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| WMT240119P00125000 | 2022-09-29 12:01PM EDT | 125.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WMT240119P00130000 | 2022-09-29 3:31PM EDT | 130.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.39% |
| WMT240119P00135000 | 2022-09-28 12:02PM EDT | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WMT240119P00140000 | 2022-09-28 2:52PM EDT | 140.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| WMT240119P00145000 | 2022-09-28 11:37AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT240119P00150000 | 2022-09-28 11:40AM EDT | 150.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WMT240119P00155000 | 2022-09-29 1:53PM EDT | 155.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| WMT240119P00160000 | 2022-09-28 10:44AM EDT | 160.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT240119P00165000 | 2022-09-27 1:42PM EDT | 165.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT240119P00170000 | 2022-09-27 12:54PM EDT | 170.00 | 39.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT240119P00175000 | 2022-07-27 3:06PM EDT | 175.00 | 49.16 | 43.20 | 43.90 | 0.00 | - | 4 | 32 | 17.73% |
| WMT240119P00180000 | 2022-09-21 10:20AM EDT | 180.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT240119P00185000 | 2022-05-16 11:02AM EDT | 185.00 | 40.65 | 65.10 | 66.25 | 0.00 | - | 2 | 3 | 47.30% |
| WMT240119P00190000 | 2022-09-27 11:04AM EDT | 190.00 | 58.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.75 | 56.20 | 0.00 | - | - | 3 | 0.00% |
| WMT240119P00200000 | 2022-09-27 11:04AM EDT | 200.00 | 68.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMT240119P00210000 | 2022-09-07 12:20PM EDT | 210.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT240119P00220000 | 2022-07-13 9:33AM EDT | 220.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240119P00230000 | 2022-08-29 12:34PM EDT | 230.00 | 96.80 | 96.95 | 98.10 | 0.00 | - | 2 | 0 | 23.95% |
© 2022 Yahoo. All rights reserved.
