UK markets open in 7 hours 13 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.35 -0.58 (-0.71%) GOLD FUTURES
2,303.30 +0.40 (+0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,567.21 -2,600.42 (-5.08%)
Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719C00035000 | 2024-04-22 10:20AM EDT | 35.00 | 24.65 | 22.55 | 26.30 | 0.00 | - | 18 | 61 | 53.52% |
| WMT240719C00036670 | 2024-04-22 10:20AM EDT | 36.67 | 23.00 | 20.90 | 24.00 | 0.00 | - | 9 | 27 | 91.60% |
| WMT240719C00038330 | 2024-04-22 10:12AM EDT | 38.33 | 21.40 | 19.20 | 22.30 | 0.00 | - | 3 | 53 | 84.28% |
| WMT240719C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 19.80 | 18.45 | 20.65 | 0.00 | - | 2 | 12 | 78.39% |
| WMT240719C00041670 | 2024-04-22 10:12AM EDT | 41.67 | 18.15 | 16.90 | 19.10 | 0.00 | - | 6 | 23 | 74.51% |
| WMT240719C00043330 | 2024-04-24 2:08PM EDT | 43.33 | 16.75 | 15.45 | 17.90 | 0.00 | - | 2 | 66 | 53.71% |
| WMT240719C00045000 | 2024-04-22 10:05AM EDT | 45.00 | 14.55 | 13.65 | 15.85 | 0.00 | - | 7 | 33 | 63.94% |
| WMT240719C00046670 | 2024-04-22 10:12AM EDT | 46.67 | 13.25 | 12.85 | 14.20 | 0.00 | - | 6 | 22 | 58.45% |
| WMT240719C00048330 | 2024-04-23 11:42AM EDT | 48.33 | 11.61 | 11.35 | 12.05 | +0.59 | +5.35% | 1 | 41 | 45.46% |
| WMT240719C00050000 | 2024-04-24 2:54PM EDT | 50.00 | 10.45 | 9.20 | 10.00 | 0.00 | - | 5 | 142 | 34.28% |
| WMT240719C00051670 | 2024-04-30 11:36AM EDT | 51.67 | 8.20 | 7.50 | 8.45 | -0.35 | -4.09% | 7 | 137 | 31.42% |
| WMT240719C00053330 | 2024-04-26 9:42AM EDT | 53.33 | 7.55 | 6.75 | 6.85 | 0.00 | - | 1 | 356 | 27.39% |
| WMT240719C00055000 | 2024-04-26 12:49PM EDT | 55.00 | 5.35 | 5.25 | 5.50 | -0.81 | -13.15% | 4 | 376 | 26.12% |
| WMT240719C00056670 | 2024-04-29 2:45PM EDT | 56.67 | 4.70 | 4.00 | 4.10 | 0.00 | - | 431 | 1,724 | 23.29% |
| WMT240719C00058330 | 2024-04-30 1:22PM EDT | 58.33 | 2.87 | 2.87 | 2.93 | -0.73 | -20.28% | 69 | 3,540 | 21.58% |
| WMT240719C00060000 | 2024-04-30 3:48PM EDT | 60.00 | 2.00 | 1.94 | 1.98 | -0.43 | -17.70% | 523 | 5,114 | 20.42% |
| WMT240719C00061670 | 2024-04-30 2:22PM EDT | 61.67 | 1.23 | 1.22 | 1.25 | -0.31 | -20.13% | 88 | 5,490 | 19.53% |
| WMT240719C00063330 | 2024-04-30 3:53PM EDT | 63.33 | 0.74 | 0.71 | 0.75 | -0.19 | -20.43% | 266 | 3,677 | 18.99% |
| WMT240719C00065000 | 2024-04-30 3:28PM EDT | 65.00 | 0.42 | 0.39 | 0.43 | -0.14 | -25.00% | 321 | 7,692 | 18.73% |
| WMT240719C00066670 | 2024-04-30 1:06PM EDT | 66.67 | 0.22 | 0.21 | 0.24 | -0.07 | -24.14% | 5 | 1,726 | 18.65% |
| WMT240719C00070000 | 2024-04-30 3:59PM EDT | 70.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 101 | 958 | 19.73% |
| WMT240719C00073330 | 2024-04-30 10:06AM EDT | 73.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 112 | 1,157 | 21.88% |
| WMT240719C00075000 | 2024-04-30 10:01AM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 186 | 23.05% |
| WMT240719C00076670 | 2024-04-29 10:02AM EDT | 76.67 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 472 | 12.50% |
| WMT240719C00080000 | 2024-04-30 11:08AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 693 | 25.78% |
| WMT240719C00120000 | 2024-02-16 1:23PM EDT | 120.00 | 53.39 | 55.10 | 59.40 | 0.00 | - | 3 | 3 | 950.78% |
| WMT240719C00130000 | 2024-02-20 2:42PM EDT | 130.00 | 48.00 | 45.35 | 50.00 | 0.00 | - | 9 | 18 | 633.01% |
| WMT240719C00135000 | 2024-02-05 10:43AM EDT | 135.00 | 37.05 | 41.00 | 45.00 | 0.00 | - | - | 2 | 558.67% |
| WMT240719C00145000 | 2024-02-22 3:02PM EDT | 145.00 | 32.75 | 32.15 | 34.90 | 0.00 | - | 1 | 3 | 447.17% |
| WMT240719C00150000 | 2024-02-22 4:17PM EDT | 150.00 | 28.40 | 26.55 | 31.00 | 0.00 | - | 1 | 32 | 401.54% |
| WMT240719C00155000 | 2024-02-16 3:36PM EDT | 155.00 | 21.00 | 22.00 | 24.65 | 0.00 | - | 4 | 42 | 353.10% |
| WMT240719C00160000 | 2024-02-23 1:04PM EDT | 160.00 | 20.31 | 18.90 | 20.30 | +0.59 | +2.99% | 10 | 101 | 322.74% |
| WMT240719C00165000 | 2024-02-23 3:59PM EDT | 165.00 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 292.79% |
| WMT240719C00170000 | 2024-02-23 4:20PM EDT | 170.00 | 12.60 | 11.90 | 12.40 | +0.60 | +5.00% | 29 | 382 | 262.35% |
| WMT240719C00175000 | 2024-02-23 4:56PM EDT | 175.00 | 9.60 | 8.75 | 9.15 | +0.80 | +9.09% | 80 | 961 | 235.25% |
| WMT240719C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 6.50 | 6.15 | 6.45 | +0.30 | +4.84% | 86 | 386 | 211.04% |
| WMT240719C00185000 | 2024-02-23 4:21PM EDT | 185.00 | 4.40 | 4.15 | 4.40 | +0.26 | +6.28% | 18 | 632 | 190.36% |
| WMT240719C00190000 | 2024-02-23 1:00PM EDT | 190.00 | 2.93 | 2.64 | 2.85 | +0.51 | +21.07% | 21 | 225 | 171.97% |
| WMT240719C00195000 | 2024-02-23 4:34PM EDT | 195.00 | 1.80 | 1.64 | 1.84 | +0.15 | +9.09% | 25 | 98 | 157.32% |
| WMT240719C00200000 | 2024-02-23 4:54PM EDT | 200.00 | 1.16 | 1.03 | 1.22 | +0.10 | +9.43% | 33 | 147 | 146.29% |
| WMT240719C00210000 | 2024-02-23 1:07PM EDT | 210.00 | 0.48 | 0.39 | 0.51 | +0.05 | +11.63% | 20 | 79 | 129.10% |
| WMT240719C00220000 | 2024-02-23 4:31PM EDT | 220.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 14 | 155 | 120.90% |
| WMT240719C00230000 | 2024-02-22 11:04AM EDT | 230.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 21 | 114.65% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240719P00028330 | 2024-04-01 9:30AM EDT | 28.33 | 0.03 | 0.00 | 0.36 | 0.00 | - | 1 | 12 | 83.11% |
| WMT240719P00031670 | 2024-03-22 9:30AM EDT | 31.67 | 0.17 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 63.67% |
| WMT240719P00033330 | 2024-04-02 3:48PM EDT | 33.33 | 0.03 | 0.00 | 0.17 | 0.00 | - | 5 | 35 | 58.98% |
| WMT240719P00035000 | 2024-03-26 1:46PM EDT | 35.00 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 25 | 55.08% |
| WMT240719P00036670 | 2024-02-23 1:28PM EDT | 36.67 | 0.04 | 0.01 | 0.22 | 0.00 | - | - | 3 | 52.73% |
| WMT240719P00038330 | 2024-03-28 1:10PM EDT | 38.33 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 129 | 54.93% |
| WMT240719P00040000 | 2024-04-25 11:38AM EDT | 40.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 4 | 242 | 50.39% |
| WMT240719P00041670 | 2024-04-24 1:54PM EDT | 41.67 | 0.04 | 0.03 | 0.04 | 0.00 | - | 8 | 44 | 34.18% |
| WMT240719P00043330 | 2024-04-24 1:54PM EDT | 43.33 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 155 | 31.84% |
| WMT240719P00045000 | 2024-04-24 3:01PM EDT | 45.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 12 | 556 | 30.08% |
| WMT240719P00046670 | 2024-04-30 3:24PM EDT | 46.67 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 457 | 27.83% |
| WMT240719P00048330 | 2024-04-29 10:10AM EDT | 48.33 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 347 | 25.73% |
| WMT240719P00050000 | 2024-04-30 12:00PM EDT | 50.00 | 0.15 | 0.15 | 0.17 | +0.02 | +15.38% | 4 | 1,224 | 23.88% |
| WMT240719P00051670 | 2024-04-24 12:24PM EDT | 51.67 | 0.24 | 0.23 | 0.25 | 0.00 | - | 6 | 1,404 | 22.22% |
| WMT240719P00053330 | 2024-04-30 10:53AM EDT | 53.33 | 0.37 | 0.35 | 0.38 | +0.09 | +32.14% | 16 | 1,763 | 20.73% |
| WMT240719P00055000 | 2024-04-30 12:13PM EDT | 55.00 | 0.57 | 0.56 | 0.59 | +0.11 | +23.91% | 11 | 2,181 | 19.39% |
| WMT240719P00056670 | 2024-04-30 3:24PM EDT | 56.67 | 0.89 | 0.90 | 0.94 | +0.15 | +20.27% | 116 | 3,676 | 18.36% |
| WMT240719P00058330 | 2024-04-30 3:19PM EDT | 58.33 | 1.43 | 1.44 | 1.48 | +0.19 | +15.32% | 303 | 3,585 | 17.63% |
| WMT240719P00060000 | 2024-04-30 3:28PM EDT | 60.00 | 2.17 | 2.21 | 2.25 | +0.31 | +16.67% | 79 | 6,675 | 17.02% |
| WMT240719P00061670 | 2024-04-29 3:11PM EDT | 61.67 | 2.75 | 3.05 | 3.30 | 0.00 | - | 24 | 1,056 | 16.92% |
| WMT240719P00063330 | 2024-04-29 1:30PM EDT | 63.33 | 3.85 | 4.40 | 4.55 | 0.00 | - | 19 | 592 | 16.90% |
| WMT240719P00065000 | 2024-04-30 9:45AM EDT | 65.00 | 5.50 | 4.95 | 6.95 | +0.40 | +7.84% | 165 | 566 | 29.20% |
| WMT240719P00066670 | 2024-04-30 2:24PM EDT | 66.67 | 6.50 | 6.35 | 8.65 | -0.30 | -4.41% | 1 | 1 | 33.52% |
| WMT240719P00070000 | 2024-04-29 10:01AM EDT | 70.00 | 9.90 | 9.65 | 11.35 | 0.00 | - | 7 | 2 | 32.42% |
| WMT240719P00085000 | 2024-02-01 12:53PM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00100000 | 2024-02-20 11:10AM EDT | 100.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 7 | 0.00% |
| WMT240719P00105000 | 2024-02-12 3:34PM EDT | 105.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | - | 8 | 0.00% |
| WMT240719P00110000 | 2024-02-23 1:28PM EDT | 110.00 | 0.13 | 0.00 | 0.32 | -0.05 | -27.78% | 1 | 1 | 0.00% |
| WMT240719P00115000 | 2024-02-06 3:05PM EDT | 115.00 | 0.24 | 0.08 | 0.16 | 0.00 | - | 4 | 29 | 0.00% |
| WMT240719P00120000 | 2024-02-05 3:27PM EDT | 120.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | - | 13 | 0.00% |
| WMT240719P00130000 | 2024-02-14 2:30PM EDT | 130.00 | 0.61 | 0.26 | 0.33 | 0.00 | - | 4 | 10 | 0.00% |
| WMT240719P00135000 | 2024-02-20 2:55PM EDT | 135.00 | 0.42 | 0.36 | 0.43 | 0.00 | - | 12 | 35 | 0.00% |
| WMT240719P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 10 | 136 | 0.00% |
| WMT240719P00145000 | 2024-02-23 10:39AM EDT | 145.00 | 0.74 | 0.69 | 0.76 | -0.10 | -11.90% | 8 | 36 | 0.00% |
| WMT240719P00150000 | 2024-02-23 4:55PM EDT | 150.00 | 1.01 | 0.97 | 1.12 | -0.11 | -9.82% | 4 | 280 | 0.00% |
| WMT240719P00155000 | 2024-02-23 4:04PM EDT | 155.00 | 1.42 | 1.39 | 1.56 | -0.17 | -10.69% | 360 | 679 | 0.00% |
| WMT240719P00160000 | 2024-02-23 3:32PM EDT | 160.00 | 2.09 | 2.00 | 2.20 | -0.03 | -1.42% | 12 | 509 | 0.00% |
| WMT240719P00165000 | 2024-02-23 4:13PM EDT | 165.00 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
| WMT240719P00170000 | 2024-02-23 2:12PM EDT | 170.00 | 4.19 | 4.15 | 4.40 | -0.21 | -4.77% | 25 | 809 | 0.00% |
| WMT240719P00175000 | 2024-02-23 12:19PM EDT | 175.00 | 5.70 | 5.95 | 6.25 | -0.55 | -8.80% | 6 | 275 | 0.00% |
| WMT240719P00180000 | 2024-02-22 4:13PM EDT | 180.00 | 8.65 | 8.30 | 10.50 | 0.00 | - | 79 | 137 | 0.00% |
| WMT240719P00185000 | 2024-02-20 11:33AM EDT | 185.00 | 10.55 | 9.35 | 11.90 | 0.00 | - | 14 | 21 | 0.00% |
| WMT240719P00190000 | 2024-02-20 11:48AM EDT | 190.00 | 14.28 | 15.10 | 16.45 | 0.00 | - | - | 1 | 0.00% |
| WMT240719P00195000 | 2024-02-20 10:53AM EDT | 195.00 | 16.35 | 17.50 | 20.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.