UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.38+0.54 (+0.83%)
At close: 04:00PM EDT
65.33 -0.05 (-0.08%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621C000233302024-02-20 10:30AM EDT23.3336.3836.6538.400.00--00.00%
WMT240621C000250002024-03-25 12:00AM EDT25.0027.3333.3536.350.00---0.00%
WMT240621C000283302024-03-25 12:00AM EDT28.3326.9130.3033.050.00---0.00%
WMT240621C000300002024-03-13 3:37PM EDT30.0031.1028.4031.450.00-2290.00%
WMT240621C000316702024-03-25 12:00AM EDT31.6723.8327.5029.150.00---0.00%
WMT240621C000333302024-03-21 3:06PM EDT33.3328.1024.0026.700.00-3370.00%
WMT240621C000350002024-05-14 11:46AM EDT35.0024.8528.5032.500.00-8139111.91%
WMT240621C000366702024-04-30 9:58AM EDT36.6722.9027.1029.550.00-4102154.49%
WMT240621C000383302024-05-14 10:18AM EDT38.3321.8526.6027.700.00-474894.53%
WMT240621C000400002024-04-30 12:32PM EDT40.0019.4525.2526.700.00-10561123.93%
WMT240621C000416702024-04-30 12:32PM EDT41.6717.8022.7524.100.00-31,113104.69%
WMT240621C000433302024-05-22 10:00AM EDT43.3322.4021.1024.500.00-22,096113.87%
WMT240621C000450002024-05-07 3:39PM EDT45.0020.5519.5021.15+4.96+31.82%3746106.25%
WMT240621C000466702024-05-22 10:34AM EDT46.6718.9016.5020.900.00-11,707138.57%
WMT240621C000483302024-05-24 11:56AM EDT48.3317.1716.2018.10+0.72+4.38%901,47857.62%
WMT240621C000500002024-05-22 2:34PM EDT50.0015.6714.4516.55+0.29+1.89%153,92553.71%
WMT240621C000516702024-05-17 1:20PM EDT51.6713.3512.8014.950.00-43,81351.17%
WMT240621C000533302024-05-22 3:26PM EDT53.3312.1811.1513.350.00-3810,09180.86%
WMT240621C000550002024-05-24 1:54PM EDT55.0010.409.7510.75+0.55+5.58%13313,84548.24%
WMT240621C000566702024-05-24 2:34PM EDT56.678.907.859.60+1.01+12.80%98,27955.57%
WMT240621C000583302024-05-24 1:54PM EDT58.337.196.257.55+0.52+7.80%2915,84339.01%
WMT240621C000600002024-05-24 3:54PM EDT60.005.614.605.85+0.56+11.09%778,74031.52%
WMT240621C000616702024-05-24 2:57PM EDT61.674.003.954.30+0.55+15.94%1511,00027.00%
WMT240621C000633302024-05-24 3:49PM EDT63.332.532.352.76+0.56+28.43%5811,93921.39%
WMT240621C000650002024-05-24 3:59PM EDT65.001.251.221.25+0.29+30.21%1,02033,16414.55%
WMT240621C000666702024-05-24 3:51PM EDT66.670.410.420.44+0.11+36.67%9328,41912.99%
WMT240621C000700002024-05-24 3:10PM EDT70.000.050.050.060.00-4354,59515.04%
WMT240621C000733302024-05-20 1:23PM EDT73.330.020.020.030.00-391,56520.31%
WMT240621C000750002024-05-23 3:28PM EDT75.000.020.020.030.00-121723.63%
WMT240621C000766702024-05-21 9:49AM EDT76.670.010.010.020.00-4092725.39%
WMT240621C000800002024-05-23 12:50PM EDT80.000.020.010.020.00-6781231.25%
WMT240621C000850002024-05-13 9:33AM EDT85.000.020.001.270.00-7771.48%
WMT240621C000900002024-02-16 1:28PM EDT90.0082.0584.0087.650.00-6100.00%
WMT240621C000950002023-09-18 10:54AM EDT95.0071.4768.6069.300.00-6160.00%
WMT240621C001000002024-02-08 4:33PM EDT100.0070.8074.1078.400.00-1150.00%
WMT240621C001050002023-11-30 10:45AM EDT105.0051.7054.1555.650.00-2721,100.49%
WMT240621C001100002024-02-20 10:56AM EDT110.0071.0064.4068.550.00-2520.00%
WMT240621C001150002024-02-20 2:24PM EDT115.0061.4559.3564.000.00-12171,461.04%
WMT240621C001200002024-02-16 1:01PM EDT120.0053.0055.0059.000.00-31931,203.03%
WMT240621C001250002024-02-23 4:57PM EDT125.0052.4350.0052.45+0.55+1.06%103791,016.46%
WMT240621C001300002024-02-22 10:30AM EDT130.0045.2745.0047.600.00-1702901.86%
WMT240621C001350002024-02-20 10:53AM EDT135.0046.3740.0043.700.00-1259817.09%
WMT240621C001400002024-02-23 11:02AM EDT140.0037.5336.1038.90-2.97-7.33%19599745.02%
WMT240621C001450002024-02-21 4:58PM EDT145.0030.8530.8035.000.00-1515676.20%
WMT240621C001500002024-02-23 4:55PM EDT150.0028.1526.2030.00+0.58+2.10%171,406609.91%
WMT240621C001550002024-02-23 2:55PM EDT155.0023.4521.3523.75+0.32+1.38%271,774536.94%
WMT240621C001600002024-02-23 3:30PM EDT160.0018.7518.5019.25+0.40+2.18%153,765492.19%
WMT240621C001650002024-02-23 4:38PM EDT165.0015.0014.5515.20+0.50+3.45%294,684442.77%
WMT240621C001700002024-02-23 4:19PM EDT170.0011.5510.8511.35+0.55+5.00%583,190394.87%
WMT240621C001750002024-02-23 4:59PM EDT175.007.907.708.15+0.10+1.28%1186,009352.27%
WMT240621C001800002024-02-23 4:37PM EDT180.005.425.255.45+0.17+3.24%1982,518314.11%
WMT240621C001850002024-02-23 4:43PM EDT185.003.503.353.55+0.17+5.11%2162,370281.64%
WMT240621C001900002024-02-23 4:57PM EDT190.002.232.062.22+0.20+9.85%4541,804254.64%
WMT240621C001950002024-02-23 4:32PM EDT195.001.371.211.38+0.15+12.30%204464232.72%
WMT240621C002000002024-02-23 4:55PM EDT200.000.820.750.85+0.09+12.33%381,696216.41%
WMT240621C002100002024-02-23 4:27PM EDT210.000.350.290.36+0.06+20.69%36481194.14%
WMT240621C002200002024-02-23 1:29PM EDT220.000.150.130.17+0.01+7.14%11538181.05%
WMT240621C002300002024-02-23 4:03PM EDT230.000.110.070.12+0.03+37.50%4263176.95%
WMT240621C002400002024-02-23 1:58PM EDT240.000.030.000.19-0.03-50.00%165181.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621P000233302024-03-26 9:30AM EDT23.330.030.000.000.00-52,41850.00%
WMT240621P000250002024-04-01 9:30AM EDT25.000.020.000.020.00-1466123.44%
WMT240621P000266702024-03-15 3:20PM EDT26.670.010.000.030.00-87253120.31%
WMT240621P000300002024-03-15 9:30AM EDT30.000.150.000.160.00-1163128.91%
WMT240621P000316702024-02-16 10:45AM EDT31.670.020.000.160.00--231120.70%
WMT240621P000333302024-05-13 9:30AM EDT33.330.010.000.010.00-22,21881.25%
WMT240621P000350002024-05-16 1:38PM EDT35.000.020.000.040.00-32,63488.28%
WMT240621P000366702024-05-14 2:48PM EDT36.670.010.000.600.00-32,129122.66%
WMT240621P000383302024-05-06 9:46AM EDT38.330.010.000.100.00-1266285.55%
WMT240621P000400002024-05-20 11:19AM EDT40.000.010.000.010.00-32,62562.50%
WMT240621P000416702024-05-16 10:18AM EDT41.670.010.000.010.00-92,83956.25%
WMT240621P000433302024-05-16 9:35AM EDT43.330.010.000.010.00-34,87951.56%
WMT240621P000450002024-05-24 9:54AM EDT45.000.020.000.04+0.01+100.00%303,22555.47%
WMT240621P000466702024-05-21 3:50PM EDT46.670.010.000.030.00-112,90153.13%
WMT240621P000483302024-05-24 3:31PM EDT48.330.030.020.52+0.02+200.00%594,70369.53%
WMT240621P000500002024-05-24 2:22PM EDT50.000.010.010.020.00-8413,11641.02%
WMT240621P000516702024-05-24 12:27PM EDT51.670.010.010.08-0.01-50.00%1010,28344.73%
WMT240621P000533302024-05-24 2:27PM EDT53.330.020.020.030.00-1711,49933.99%
WMT240621P000550002024-05-24 2:48PM EDT55.000.030.020.030.00-499,21229.49%
WMT240621P000566702024-05-24 12:39PM EDT56.670.040.030.040.00-210,58726.17%
WMT240621P000583302024-05-24 2:47PM EDT58.330.040.030.040.00-529,60921.68%
WMT240621P000600002024-05-24 2:56PM EDT60.000.050.040.06-0.01-16.67%16711,12518.36%
WMT240621P000616702024-05-24 3:51PM EDT61.670.090.090.10-0.07-43.75%265,72115.14%
WMT240621P000633302024-05-24 3:10PM EDT63.330.250.220.23-0.11-30.56%1593,97912.79%
WMT240621P000650002024-05-24 3:49PM EDT65.000.630.610.63-0.31-32.98%2,1525,09511.18%
WMT240621P000666702024-05-24 11:08AM EDT66.671.491.391.57-0.25-14.37%39610.38%
WMT240621P000700002024-05-23 2:57PM EDT70.005.363.554.750.00-61517.97%
WMT240621P000750002024-05-22 9:52AM EDT75.009.658.5510.650.00-2054.30%
WMT240621P000800002024-05-14 11:03AM EDT80.0020.1013.5515.700.00-2070.07%
WMT240621P000850002024-02-20 10:30AM EDT85.000.010.000.240.00-1960.00%
WMT240621P000900002024-02-05 4:07PM EDT90.000.080.000.240.00-3540.00%
WMT240621P000950002024-02-16 10:45AM EDT95.000.070.000.250.00-7770.00%
WMT240621P001000002024-02-20 10:34AM EDT100.000.090.020.090.00-26680.00%
WMT240621P001050002024-02-22 4:49PM EDT105.000.050.000.270.00-38770.00%
WMT240621P001100002024-02-23 12:31PM EDT110.000.140.060.28-0.01-6.67%117670.00%
WMT240621P001150002024-02-23 12:24PM EDT115.000.090.010.30-0.02-18.18%22060.00%
WMT240621P001200002024-02-23 12:30PM EDT120.000.140.110.150.00-258210.00%
WMT240621P001250002024-02-23 4:38PM EDT125.000.180.140.20-0.01-5.26%79040.00%
WMT240621P001300002024-02-22 1:08PM EDT130.000.240.200.250.00-11,3600.00%
WMT240621P001350002024-02-23 4:37PM EDT135.000.290.270.33-0.05-14.71%29910.00%
WMT240621P001400002024-02-23 4:37PM EDT140.000.400.380.44-0.03-6.98%75,0980.00%
WMT240621P001450002024-02-23 12:30PM EDT145.000.560.530.60-0.09-13.85%382,0260.00%
WMT240621P001500002024-02-23 4:47PM EDT150.000.790.770.89-0.06-7.06%133,1600.00%
WMT240621P001550002024-02-23 4:37PM EDT155.001.151.121.27-0.07-5.74%1063,7710.00%
WMT240621P001600002024-02-23 4:43PM EDT160.001.721.671.84-0.08-4.44%143,5390.00%
WMT240621P001650002024-02-23 3:56PM EDT165.002.512.492.63-0.20-7.38%1303,1040.00%
WMT240621P001700002024-02-23 4:53PM EDT170.003.763.703.95-0.19-4.81%581,8390.00%
WMT240621P001750002024-02-23 4:53PM EDT175.005.525.505.75-0.20-3.50%411,0210.00%
WMT240621P001800002024-02-23 4:22PM EDT180.007.707.908.30-0.55-6.67%2753130.00%
WMT240621P001850002024-02-21 12:37PM EDT185.0012.8711.0011.550.00-2600.00%
WMT240621P001900002024-02-20 11:22AM EDT190.0013.0014.8016.300.00-770.00%
WMT240621P002000002023-11-21 11:54AM EDT200.0045.6544.5045.750.00-200.00%
WMT240621P002200002023-04-05 2:09PM EDT220.0070.3067.5069.050.00--00.00%
WMT240621P002300002023-08-11 9:33AM EDT230.0069.5565.5566.750.00--00.00%
WMT240621P002400002023-09-20 12:40PM EDT240.0075.6779.5582.500.00--00.00%