WMT - Walmart Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621C00070000 | 2023-05-24 2:28PM EDT | 70.00 | 79.71 | 78.10 | 79.40 | 0.00 | - | 7 | 5 | 53.54% |
| WMT240621C00075000 | 2023-02-21 11:44AM EDT | 75.00 | 75.75 | 67.85 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| WMT240621C00080000 | 2023-04-21 3:10PM EDT | 80.00 | 74.14 | 71.90 | 73.60 | 0.00 | - | 1 | 0 | 62.26% |
| WMT240621C00085000 | 2023-02-22 1:04PM EDT | 85.00 | 62.84 | 59.10 | 60.70 | 0.00 | - | - | 1 | 0.00% |
| WMT240621C00090000 | 2023-02-10 12:04PM EDT | 90.00 | 56.88 | 50.70 | 51.60 | 0.00 | - | - | 1 | 0.00% |
| WMT240621C00095000 | 2023-05-17 11:28AM EDT | 95.00 | 58.53 | 55.30 | 56.00 | 0.00 | - | 1 | 8 | 43.11% |
| WMT240621C00100000 | 2023-05-26 3:16PM EDT | 100.00 | 51.37 | 50.85 | 52.05 | -4.33 | -7.77% | 2 | 8 | 42.58% |
| WMT240621C00105000 | 2023-05-10 12:26PM EDT | 105.00 | 51.90 | 46.45 | 47.50 | 0.00 | - | 18 | 35 | 40.03% |
| WMT240621C00110000 | 2023-05-11 12:21PM EDT | 110.00 | 48.50 | 42.25 | 42.95 | 0.00 | - | 2 | 42 | 37.46% |
| WMT240621C00115000 | 2023-05-25 3:53PM EDT | 115.00 | 38.27 | 38.05 | 38.90 | 0.00 | - | 16 | 211 | 36.02% |
| WMT240621C00120000 | 2023-05-25 3:53PM EDT | 120.00 | 34.17 | 34.10 | 34.80 | 0.00 | - | 16 | 229 | 34.26% |
| WMT240621C00125000 | 2023-05-26 10:13AM EDT | 125.00 | 30.35 | 29.95 | 30.70 | -2.56 | -7.78% | 5 | 333 | 32.32% |
| WMT240621C00130000 | 2023-05-25 9:44AM EDT | 130.00 | 26.15 | 26.25 | 26.80 | 0.00 | - | 2 | 763 | 30.59% |
| WMT240621C00135000 | 2023-05-26 11:38AM EDT | 135.00 | 22.70 | 22.70 | 23.15 | +0.02 | +0.09% | 10 | 300 | 29.07% |
| WMT240621C00140000 | 2023-05-26 10:14AM EDT | 140.00 | 19.45 | 19.30 | 19.80 | +0.30 | +1.57% | 23 | 117 | 27.81% |
| WMT240621C00145000 | 2023-05-26 11:23AM EDT | 145.00 | 16.13 | 16.15 | 16.55 | -1.03 | -6.00% | 12 | 134 | 26.38% |
| WMT240621C00150000 | 2023-05-26 12:03PM EDT | 150.00 | 13.34 | 13.25 | 13.60 | -0.91 | -6.39% | 34 | 407 | 25.10% |
| WMT240621C00155000 | 2023-05-26 12:37PM EDT | 155.00 | 10.85 | 10.55 | 11.10 | -0.85 | -7.26% | 25 | 201 | 24.16% |
| WMT240621C00160000 | 2023-05-26 10:44AM EDT | 160.00 | 8.50 | 8.40 | 8.65 | -0.17 | -1.96% | 14 | 594 | 22.88% |
| WMT240621C00165000 | 2023-05-26 1:21PM EDT | 165.00 | 6.35 | 6.25 | 6.75 | 0.00 | - | 15 | 1,042 | 22.06% |
| WMT240621C00170000 | 2023-05-24 10:51AM EDT | 170.00 | 5.20 | 4.85 | 5.10 | 0.00 | - | 2 | 253 | 21.20% |
| WMT240621C00175000 | 2023-05-26 2:42PM EDT | 175.00 | 3.75 | 3.60 | 3.75 | -0.49 | -11.56% | 1 | 364 | 20.41% |
| WMT240621C00180000 | 2023-05-26 12:29PM EDT | 180.00 | 2.70 | 2.57 | 2.81 | -0.10 | -3.57% | 2 | 285 | 20.01% |
| WMT240621C00185000 | 2023-05-26 1:48PM EDT | 185.00 | 1.94 | 1.89 | 2.16 | -0.13 | -6.28% | 5 | 211 | 19.89% |
| WMT240621C00190000 | 2023-05-24 1:39PM EDT | 190.00 | 1.69 | 1.29 | 1.50 | 0.00 | - | 1 | 133 | 19.30% |
| WMT240621C00195000 | 2023-05-25 2:18PM EDT | 195.00 | 1.12 | 0.98 | 1.11 | 0.00 | - | 1 | 104 | 19.16% |
| WMT240621C00200000 | 2023-05-26 9:30AM EDT | 200.00 | 0.73 | 0.70 | 0.83 | -0.06 | -7.59% | 4 | 300 | 19.12% |
| WMT240621C00210000 | 2023-05-24 1:15PM EDT | 210.00 | 0.46 | 0.31 | 0.59 | 0.00 | - | 2 | 100 | 19.96% |
| WMT240621C00220000 | 2023-05-26 1:58PM EDT | 220.00 | 0.20 | 0.20 | 0.36 | -0.04 | -16.67% | 1 | 25 | 20.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621P00070000 | 2023-05-26 1:09PM EDT | 70.00 | 0.40 | 0.33 | 0.50 | +0.02 | +5.26% | 37 | 317 | 38.55% |
| WMT240621P00075000 | 2023-05-18 3:46PM EDT | 75.00 | 0.48 | 0.39 | 0.64 | 0.00 | - | 6 | 22 | 36.95% |
| WMT240621P00080000 | 2023-05-25 2:07PM EDT | 80.00 | 0.71 | 0.51 | 0.79 | 0.00 | - | 1 | 7 | 35.23% |
| WMT240621P00085000 | 2023-05-22 11:53AM EDT | 85.00 | 0.74 | 0.67 | 0.96 | 0.00 | - | 1 | 28 | 33.52% |
| WMT240621P00090000 | 2023-05-18 12:47PM EDT | 90.00 | 1.00 | 0.86 | 1.18 | 0.00 | - | 2 | 15 | 32.00% |
| WMT240621P00095000 | 2023-05-24 9:33AM EDT | 95.00 | 1.25 | 1.24 | 1.36 | 0.00 | - | 6 | 109 | 30.05% |
| WMT240621P00100000 | 2023-05-25 1:27PM EDT | 100.00 | 1.63 | 1.47 | 1.66 | 0.00 | - | 1 | 374 | 28.61% |
| WMT240621P00105000 | 2023-05-25 2:02PM EDT | 105.00 | 1.96 | 1.88 | 2.02 | 0.00 | - | 1 | 189 | 27.20% |
| WMT240621P00110000 | 2023-05-19 9:57AM EDT | 110.00 | 2.18 | 2.21 | 2.47 | 0.00 | - | 1 | 201 | 25.89% |
| WMT240621P00115000 | 2023-05-26 9:53AM EDT | 115.00 | 2.92 | 2.75 | 3.10 | +0.37 | +14.51% | 11 | 50 | 24.85% |
| WMT240621P00120000 | 2023-05-22 11:44AM EDT | 120.00 | 3.18 | 3.45 | 3.75 | 0.00 | - | 1 | 645 | 23.54% |
| WMT240621P00125000 | 2023-05-26 11:01AM EDT | 125.00 | 4.25 | 4.25 | 4.55 | -0.20 | -4.49% | 5 | 311 | 22.29% |
| WMT240621P00130000 | 2023-05-26 12:06PM EDT | 130.00 | 5.30 | 5.20 | 5.55 | -0.14 | -2.57% | 3 | 864 | 21.13% |
| WMT240621P00135000 | 2023-05-24 10:36AM EDT | 135.00 | 6.52 | 6.35 | 6.65 | 0.00 | - | 4 | 517 | 19.79% |
| WMT240621P00140000 | 2023-05-25 12:33PM EDT | 140.00 | 8.27 | 7.65 | 8.20 | 0.00 | - | 1 | 1,535 | 18.84% |
| WMT240621P00145000 | 2023-05-25 12:06PM EDT | 145.00 | 10.25 | 9.30 | 9.85 | 0.00 | - | 19 | 71 | 17.56% |
| WMT240621P00150000 | 2023-05-25 11:45AM EDT | 150.00 | 12.23 | 11.35 | 11.85 | 0.00 | - | 35 | 178 | 16.31% |
| WMT240621P00155000 | 2023-05-24 2:35PM EDT | 155.00 | 13.55 | 13.65 | 14.25 | 0.00 | - | 5 | 116 | 15.05% |
| WMT240621P00160000 | 2023-05-23 9:48AM EDT | 160.00 | 16.00 | 16.45 | 17.15 | 0.00 | - | 5 | 146 | 13.85% |
| WMT240621P00165000 | 2023-05-15 12:32PM EDT | 165.00 | 17.30 | 19.60 | 20.40 | 0.00 | - | 17 | 585 | 12.27% |
| WMT240621P00170000 | 2023-05-24 11:25AM EDT | 170.00 | 23.83 | 23.65 | 24.40 | 0.00 | - | 2 | 375 | 11.14% |
| WMT240621P00175000 | 2023-05-22 12:09PM EDT | 175.00 | 26.45 | 28.00 | 29.10 | 0.00 | - | 1 | 25 | 11.39% |
| WMT240621P00180000 | 2023-05-15 3:15PM EDT | 180.00 | 28.35 | 33.25 | 34.05 | 0.00 | - | - | 0 | 12.48% |
| WMT240621P00185000 | 2023-05-23 2:57PM EDT | 185.00 | 36.96 | 38.10 | 39.10 | 0.00 | - | 2 | 0 | 14.02% |
| WMT240621P00190000 | 2023-02-07 12:47PM EDT | 190.00 | 50.60 | 52.20 | 53.70 | 0.00 | - | - | 0 | 38.48% |
| WMT240621P00200000 | 2023-05-01 9:35AM EDT | 200.00 | 49.00 | 52.95 | 54.20 | 0.00 | - | - | 1 | 18.12% |
| WMT240621P00220000 | 2023-04-05 2:09PM EDT | 220.00 | 70.30 | 67.50 | 69.05 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.