Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621C00023330 | 2024-02-20 10:30AM EDT | 23.33 | 36.38 | 36.65 | 38.40 | 0.00 | - | - | 0 | 162.60% |
| WMT240621C00025000 | 2024-03-25 12:00AM EDT | 25.00 | 27.33 | 33.35 | 36.35 | 0.00 | - | - | - | 174.22% |
| WMT240621C00028330 | 2024-03-25 12:00AM EDT | 28.33 | 26.91 | 30.30 | 33.05 | 0.00 | - | - | - | 153.81% |
| WMT240621C00030000 | 2024-03-13 3:37PM EDT | 30.00 | 31.10 | 28.40 | 31.45 | 0.00 | - | 2 | 29 | 146.29% |
| WMT240621C00031670 | 2024-03-25 12:00AM EDT | 31.67 | 23.83 | 27.50 | 29.15 | 0.00 | - | - | - | 114.55% |
| WMT240621C00033330 | 2024-03-21 3:06PM EDT | 33.33 | 28.10 | 24.00 | 26.70 | 0.00 | - | 3 | 37 | 0.00% |
| WMT240621C00035000 | 2024-04-22 9:46AM EDT | 35.00 | 24.25 | 23.40 | 26.65 | 0.00 | - | 6 | 131 | 124.90% |
| WMT240621C00036670 | 2024-04-26 3:44PM EDT | 36.67 | 23.55 | 22.55 | 24.65 | +0.05 | +0.21% | 6 | 132 | 64.26% |
| WMT240621C00038330 | 2024-04-23 10:53AM EDT | 38.33 | 21.00 | 20.90 | 23.00 | 0.00 | - | 1 | 748 | 60.16% |
| WMT240621C00040000 | 2024-04-24 1:01PM EDT | 40.00 | 19.65 | 19.25 | 21.65 | 0.00 | - | 1 | 571 | 65.14% |
| WMT240621C00041670 | 2024-04-23 11:27AM EDT | 41.67 | 17.50 | 17.60 | 20.95 | 0.00 | - | 8 | 1,116 | 76.27% |
| WMT240621C00043330 | 2024-04-25 3:15PM EDT | 43.33 | 17.06 | 16.80 | 18.10 | 0.00 | - | 3 | 2,097 | 65.48% |
| WMT240621C00045000 | 2024-04-23 11:54AM EDT | 45.00 | 13.90 | 14.30 | 16.25 | 0.00 | - | 1 | 740 | 70.75% |
| WMT240621C00046670 | 2024-04-25 1:10PM EDT | 46.67 | 14.00 | 12.65 | 14.65 | 0.00 | - | 1 | 1,737 | 65.72% |
| WMT240621C00048330 | 2024-04-26 10:51AM EDT | 48.33 | 12.05 | 11.05 | 13.15 | +0.77 | +6.83% | 30 | 1,531 | 62.26% |
| WMT240621C00050000 | 2024-04-26 9:58AM EDT | 50.00 | 10.40 | 9.40 | 10.85 | -0.20 | -1.89% | 4 | 4,013 | 44.14% |
| WMT240621C00051670 | 2024-04-26 1:42PM EDT | 51.67 | 9.00 | 8.15 | 8.90 | +0.15 | +1.69% | 4 | 3,940 | 32.67% |
| WMT240621C00053330 | 2024-04-25 12:53PM EDT | 53.33 | 7.60 | 6.70 | 7.75 | 0.00 | - | 23 | 10,839 | 36.82% |
| WMT240621C00055000 | 2024-04-26 3:26PM EDT | 55.00 | 5.86 | 5.55 | 5.80 | +0.07 | +1.21% | 25 | 14,516 | 26.49% |
| WMT240621C00056670 | 2024-04-26 11:19AM EDT | 56.67 | 4.30 | 4.00 | 4.55 | -0.04 | -0.92% | 3 | 8,965 | 26.47% |
| WMT240621C00058330 | 2024-04-26 2:49PM EDT | 58.33 | 3.10 | 3.00 | 3.10 | -0.05 | -1.59% | 117 | 17,985 | 22.22% |
| WMT240621C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 2.03 | 2.00 | 2.02 | -0.01 | -0.49% | 169 | 10,266 | 20.66% |
| WMT240621C00061670 | 2024-04-26 3:37PM EDT | 61.67 | 1.25 | 1.22 | 1.26 | -0.06 | -4.58% | 1,492 | 9,245 | 20.19% |
| WMT240621C00063330 | 2024-04-26 2:59PM EDT | 63.33 | 0.75 | 0.69 | 0.72 | -0.01 | -1.32% | 435 | 7,376 | 19.68% |
| WMT240621C00065000 | 2024-04-26 3:44PM EDT | 65.00 | 0.38 | 0.37 | 0.39 | -0.01 | -2.56% | 189 | 13,437 | 19.53% |
| WMT240621C00066670 | 2024-04-26 12:39PM EDT | 66.67 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 101 | 6,223 | 19.73% |
| WMT240621C00070000 | 2024-04-26 3:25PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 37 | 4,470 | 21.09% |
| WMT240621C00073330 | 2024-04-26 9:41AM EDT | 73.33 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 1,624 | 24.02% |
| WMT240621C00075000 | 2024-04-24 11:52AM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 228 | 25.20% |
| WMT240621C00076670 | 2024-04-24 3:51PM EDT | 76.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 820 | 27.34% |
| WMT240621C00080000 | 2024-04-25 12:00PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 814 | 32.62% |
| WMT240621C00085000 | 2023-09-08 12:30PM EDT | 85.00 | 80.75 | 72.40 | 75.65 | 0.00 | - | 1 | 2 | 0.00% |
| WMT240621C00090000 | 2024-02-16 1:28PM EDT | 90.00 | 82.05 | 84.00 | 87.65 | 0.00 | - | 6 | 10 | 0.00% |
| WMT240621C00095000 | 2023-09-18 10:54AM EDT | 95.00 | 71.47 | 68.60 | 69.30 | 0.00 | - | 6 | 16 | 0.00% |
| WMT240621C00100000 | 2024-02-08 4:33PM EDT | 100.00 | 70.80 | 74.10 | 78.40 | 0.00 | - | 1 | 15 | 0.00% |
| WMT240621C00105000 | 2023-11-30 10:45AM EDT | 105.00 | 51.70 | 54.15 | 55.65 | 0.00 | - | 2 | 72 | 936.13% |
| WMT240621C00110000 | 2024-02-20 10:56AM EDT | 110.00 | 71.00 | 64.40 | 68.55 | 0.00 | - | 2 | 52 | 0.00% |
| WMT240621C00115000 | 2024-02-20 2:24PM EDT | 115.00 | 61.45 | 59.35 | 64.00 | 0.00 | - | 1 | 217 | 0.00% |
| WMT240621C00120000 | 2024-02-16 1:01PM EDT | 120.00 | 53.00 | 55.00 | 59.00 | 0.00 | - | 3 | 193 | 1,061.72% |
| WMT240621C00125000 | 2024-02-23 4:57PM EDT | 125.00 | 52.43 | 50.00 | 52.45 | +0.55 | +1.06% | 10 | 379 | 828.13% |
| WMT240621C00130000 | 2024-02-22 10:30AM EDT | 130.00 | 45.27 | 45.00 | 47.60 | 0.00 | - | 1 | 702 | 716.53% |
| WMT240621C00135000 | 2024-02-20 10:53AM EDT | 135.00 | 46.37 | 40.00 | 43.70 | 0.00 | - | 1 | 259 | 640.67% |
| WMT240621C00140000 | 2024-02-23 11:02AM EDT | 140.00 | 37.53 | 36.10 | 38.90 | -2.97 | -7.33% | 19 | 599 | 579.05% |
| WMT240621C00145000 | 2024-02-21 4:58PM EDT | 145.00 | 30.85 | 30.80 | 35.00 | 0.00 | - | 1 | 515 | 522.10% |
| WMT240621C00150000 | 2024-02-23 4:55PM EDT | 150.00 | 28.15 | 26.20 | 30.00 | +0.58 | +2.10% | 17 | 1,406 | 468.58% |
| WMT240621C00155000 | 2024-02-23 2:55PM EDT | 155.00 | 23.45 | 21.35 | 23.75 | +0.32 | +1.38% | 27 | 1,774 | 410.84% |
| WMT240621C00160000 | 2024-02-23 3:30PM EDT | 160.00 | 18.75 | 18.50 | 19.25 | +0.40 | +2.18% | 15 | 3,765 | 375.68% |
| WMT240621C00165000 | 2024-02-23 4:38PM EDT | 165.00 | 15.00 | 14.55 | 15.20 | +0.50 | +3.45% | 29 | 4,684 | 337.30% |
| WMT240621C00170000 | 2024-02-23 4:19PM EDT | 170.00 | 11.55 | 10.85 | 11.35 | +0.55 | +5.00% | 58 | 3,190 | 300.32% |
| WMT240621C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 7.90 | 7.70 | 8.15 | +0.10 | +1.28% | 118 | 6,009 | 267.60% |
| WMT240621C00180000 | 2024-02-23 4:37PM EDT | 180.00 | 5.42 | 5.25 | 5.45 | +0.17 | +3.24% | 198 | 2,518 | 238.40% |
| WMT240621C00185000 | 2024-02-23 4:43PM EDT | 185.00 | 3.50 | 3.35 | 3.55 | +0.17 | +5.11% | 216 | 2,370 | 213.57% |
| WMT240621C00190000 | 2024-02-23 4:57PM EDT | 190.00 | 2.23 | 2.06 | 2.22 | +0.20 | +9.85% | 454 | 1,804 | 192.97% |
| WMT240621C00195000 | 2024-02-23 4:32PM EDT | 195.00 | 1.37 | 1.21 | 1.38 | +0.15 | +12.30% | 204 | 464 | 176.22% |
| WMT240621C00200000 | 2024-02-23 4:55PM EDT | 200.00 | 0.82 | 0.75 | 0.85 | +0.09 | +12.33% | 38 | 1,696 | 163.67% |
| WMT240621C00210000 | 2024-02-23 4:27PM EDT | 210.00 | 0.35 | 0.29 | 0.36 | +0.06 | +20.69% | 36 | 481 | 146.58% |
| WMT240621C00220000 | 2024-02-23 1:29PM EDT | 220.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 11 | 538 | 136.33% |
| WMT240621C00230000 | 2024-02-23 4:03PM EDT | 230.00 | 0.11 | 0.07 | 0.12 | +0.03 | +37.50% | 4 | 263 | 133.20% |
| WMT240621C00240000 | 2024-02-23 1:58PM EDT | 240.00 | 0.03 | 0.00 | 0.19 | -0.03 | -50.00% | 1 | 65 | 136.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240621P00023330 | 2024-03-26 9:30AM EDT | 23.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,418 | 50.00% |
| WMT240621P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 50.00% |
| WMT240621P00026670 | 2024-03-15 3:20PM EDT | 26.67 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 253 | 78.13% |
| WMT240621P00030000 | 2024-03-15 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 163 | 83.20% |
| WMT240621P00031670 | 2024-02-16 10:45AM EDT | 31.67 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 231 | 77.34% |
| WMT240621P00033330 | 2024-04-19 11:57AM EDT | 33.33 | 0.02 | 0.01 | 0.05 | 0.00 | - | 110 | 2,220 | 62.89% |
| WMT240621P00035000 | 2024-04-04 12:10PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,632 | 51.56% |
| WMT240621P00036670 | 2024-04-03 1:13PM EDT | 36.67 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3 | 2,124 | 54.69% |
| WMT240621P00038330 | 2024-04-12 9:40AM EDT | 38.33 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3 | 662 | 55.27% |
| WMT240621P00040000 | 2024-04-25 12:00PM EDT | 40.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 11 | 2,628 | 50.59% |
| WMT240621P00041670 | 2024-04-19 12:46PM EDT | 41.67 | 0.03 | 0.03 | 0.15 | 0.00 | - | 15 | 2,851 | 52.34% |
| WMT240621P00043330 | 2024-04-25 11:39AM EDT | 43.33 | 0.04 | 0.03 | 0.04 | 0.00 | - | 7 | 4,736 | 38.48% |
| WMT240621P00045000 | 2024-04-25 11:39AM EDT | 45.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 17 | 3,348 | 35.74% |
| WMT240621P00046670 | 2024-04-25 2:37PM EDT | 46.67 | 0.05 | 0.05 | 0.06 | 0.00 | - | 17 | 12,847 | 32.62% |
| WMT240621P00048330 | 2024-04-26 2:38PM EDT | 48.33 | 0.06 | 0.06 | 0.08 | 0.00 | - | 19 | 4,902 | 30.18% |
| WMT240621P00050000 | 2024-04-26 3:24PM EDT | 50.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 22 | 13,026 | 27.34% |
| WMT240621P00051670 | 2024-04-26 10:18AM EDT | 51.67 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 1 | 10,041 | 24.95% |
| WMT240621P00053330 | 2024-04-26 3:24PM EDT | 53.33 | 0.19 | 0.20 | 0.21 | -0.01 | -5.00% | 158 | 9,547 | 22.90% |
| WMT240621P00055000 | 2024-04-26 2:00PM EDT | 55.00 | 0.32 | 0.33 | 0.35 | -0.01 | -3.03% | 170 | 17,794 | 21.39% |
| WMT240621P00056670 | 2024-04-26 3:00PM EDT | 56.67 | 0.57 | 0.57 | 0.61 | -0.01 | -1.72% | 387 | 8,802 | 20.34% |
| WMT240621P00058330 | 2024-04-26 3:00PM EDT | 58.33 | 0.97 | 0.99 | 1.02 | -0.01 | -1.02% | 184 | 8,116 | 19.31% |
| WMT240621P00060000 | 2024-04-26 2:55PM EDT | 60.00 | 1.63 | 1.63 | 1.68 | -0.05 | -2.98% | 1,753 | 6,432 | 18.75% |
| WMT240621P00061670 | 2024-04-26 2:51PM EDT | 61.67 | 2.52 | 2.54 | 2.60 | +0.14 | +5.88% | 15 | 2,811 | 18.31% |
| WMT240621P00063330 | 2024-04-26 2:55PM EDT | 63.33 | 3.65 | 3.65 | 3.80 | -1.15 | -23.96% | 5 | 313 | 18.51% |
| WMT240621P00065000 | 2024-04-25 3:39PM EDT | 65.00 | 5.05 | 5.05 | 5.15 | 0.00 | - | 49 | 651 | 18.12% |
| WMT240621P00066670 | 2024-03-22 2:52PM EDT | 66.67 | 5.75 | 6.25 | 8.25 | 0.00 | - | 1 | 1 | 42.68% |
| WMT240621P00070000 | 2024-04-02 11:17AM EDT | 70.00 | 10.70 | 9.75 | 11.85 | 0.00 | - | 2 | 0 | 55.40% |
| WMT240621P00075000 | 2024-02-14 2:30PM EDT | 75.00 | 0.04 | 12.10 | 16.30 | 0.00 | - | 5 | 154 | 59.84% |
| WMT240621P00080000 | 2024-02-23 11:41AM EDT | 80.00 | 0.05 | 17.60 | 19.50 | 0.00 | - | 5 | 0 | 0.00% |
| WMT240621P00085000 | 2024-02-20 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 96 | 0.00% |
| WMT240621P00090000 | 2024-02-05 4:07PM EDT | 90.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 3 | 54 | 0.00% |
| WMT240621P00095000 | 2024-02-16 10:45AM EDT | 95.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 77 | 0.00% |
| WMT240621P00100000 | 2024-02-20 10:34AM EDT | 100.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 2 | 668 | 0.00% |
| WMT240621P00105000 | 2024-02-22 4:49PM EDT | 105.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 3 | 877 | 0.00% |
| WMT240621P00110000 | 2024-02-23 12:31PM EDT | 110.00 | 0.14 | 0.06 | 0.28 | -0.01 | -6.67% | 11 | 767 | 0.00% |
| WMT240621P00115000 | 2024-02-23 12:24PM EDT | 115.00 | 0.09 | 0.01 | 0.30 | -0.02 | -18.18% | 2 | 206 | 0.00% |
| WMT240621P00120000 | 2024-02-23 12:30PM EDT | 120.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 25 | 821 | 0.00% |
| WMT240621P00125000 | 2024-02-23 4:38PM EDT | 125.00 | 0.18 | 0.14 | 0.20 | -0.01 | -5.26% | 7 | 904 | 0.00% |
| WMT240621P00130000 | 2024-02-22 1:08PM EDT | 130.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 1,360 | 0.00% |
| WMT240621P00135000 | 2024-02-23 4:37PM EDT | 135.00 | 0.29 | 0.27 | 0.33 | -0.05 | -14.71% | 2 | 991 | 0.00% |
| WMT240621P00140000 | 2024-02-23 4:37PM EDT | 140.00 | 0.40 | 0.38 | 0.44 | -0.03 | -6.98% | 7 | 5,098 | 0.00% |
| WMT240621P00145000 | 2024-02-23 12:30PM EDT | 145.00 | 0.56 | 0.53 | 0.60 | -0.09 | -13.85% | 38 | 2,026 | 0.00% |
| WMT240621P00150000 | 2024-02-23 4:47PM EDT | 150.00 | 0.79 | 0.77 | 0.89 | -0.06 | -7.06% | 13 | 3,160 | 0.00% |
| WMT240621P00155000 | 2024-02-23 4:37PM EDT | 155.00 | 1.15 | 1.12 | 1.27 | -0.07 | -5.74% | 106 | 3,771 | 0.00% |
| WMT240621P00160000 | 2024-02-23 4:43PM EDT | 160.00 | 1.72 | 1.67 | 1.84 | -0.08 | -4.44% | 14 | 3,539 | 0.00% |
| WMT240621P00165000 | 2024-02-23 3:56PM EDT | 165.00 | 2.51 | 2.49 | 2.63 | -0.20 | -7.38% | 130 | 3,104 | 0.00% |
| WMT240621P00170000 | 2024-02-23 4:53PM EDT | 170.00 | 3.76 | 3.70 | 3.95 | -0.19 | -4.81% | 58 | 1,839 | 0.00% |
| WMT240621P00175000 | 2024-02-23 4:53PM EDT | 175.00 | 5.52 | 5.50 | 5.75 | -0.20 | -3.50% | 41 | 1,021 | 0.00% |
| WMT240621P00180000 | 2024-02-23 4:22PM EDT | 180.00 | 7.70 | 7.90 | 8.30 | -0.55 | -6.67% | 275 | 313 | 0.00% |
| WMT240621P00185000 | 2024-02-21 12:37PM EDT | 185.00 | 12.87 | 11.00 | 11.55 | 0.00 | - | 2 | 60 | 0.00% |
| WMT240621P00190000 | 2024-02-20 11:22AM EDT | 190.00 | 13.00 | 14.80 | 16.30 | 0.00 | - | 7 | 7 | 0.00% |
| WMT240621P00200000 | 2023-11-21 11:54AM EDT | 200.00 | 45.65 | 44.50 | 45.75 | 0.00 | - | 2 | 0 | 0.00% |
| WMT240621P00220000 | 2023-04-05 2:09PM EDT | 220.00 | 70.30 | 67.50 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| WMT240621P00230000 | 2023-08-11 9:33AM EDT | 230.00 | 69.55 | 65.55 | 66.75 | 0.00 | - | - | 0 | 0.00% |
| WMT240621P00240000 | 2023-09-20 12:40PM EDT | 240.00 | 75.67 | 79.55 | 82.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.