UK markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.71-1.91 (-1.33%)
At close: 04:00PM EST
141.69 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250117C000650002023-01-25 11:02AM EST65.0077.6577.7080.300.00-5547.29%
WMT250117C000700002022-12-28 1:51PM EST70.0076.1375.3577.600.00-2451.26%
WMT250117C000750002023-01-18 3:08PM EST75.0069.7068.6571.900.00-3845.18%
WMT250117C000800002022-12-14 10:36AM EST80.0072.5567.8070.850.00--151.92%
WMT250117C000850002023-01-11 3:10PM EST85.0066.0060.5562.300.00-2339.26%
WMT250117C000900002023-01-23 1:45PM EST90.0058.7056.5057.900.00-71937.46%
WMT250117C000950002023-01-25 1:13PM EST95.0053.3552.2053.900.00-220536.49%
WMT250117C001000002023-02-02 11:26AM EST100.0051.2048.3049.500.00-622134.54%
WMT250117C001050002023-01-26 11:35AM EST105.0045.4544.4046.100.00-3832434.41%
WMT250117C001100002023-01-27 11:08AM EST110.0041.9540.5542.100.00-227032.97%
WMT250117C001150002023-01-26 11:35AM EST115.0038.2037.0038.300.00-520431.74%
WMT250117C001200002023-02-03 1:35PM EST120.0033.3033.3534.75-2.20-6.20%717530.75%
WMT250117C001250002023-02-01 3:09PM EST125.0033.0029.4531.150.00-15929.52%
WMT250117C001300002023-02-01 10:36AM EST130.0028.3526.1028.000.00-217828.76%
WMT250117C001350002023-02-02 10:53AM EST135.0025.5523.6024.400.00-111027.21%
WMT250117C001400002023-02-03 11:28AM EST140.0021.7020.7021.60-0.25-1.14%224626.54%
WMT250117C001450002023-02-01 10:48AM EST145.0019.3217.9519.000.00-154725.90%
WMT250117C001500002023-02-03 3:00PM EST150.0015.5015.5016.30-1.60-9.36%127624.92%
WMT250117C001550002023-02-02 11:29AM EST155.0014.6013.2514.000.00-367624.23%
WMT250117C001600002023-02-02 3:48PM EST160.0012.1511.2511.900.00-732123.55%
WMT250117C001650002023-02-02 11:26AM EST165.0010.559.5010.050.00-215622.97%
WMT250117C001700002023-02-03 9:34AM EST170.008.617.708.40-0.54-5.90%2063122.40%
WMT250117C001750002023-02-01 9:33AM EST175.007.246.657.050.00-529022.01%
WMT250117C001800002023-01-27 12:40PM EST180.006.405.306.000.00-45621.85%
WMT250117C001850002023-02-02 12:36PM EST185.005.054.254.900.00-31421.38%
WMT250117C001900002023-02-03 10:51AM EST190.003.803.404.05-0.34-8.21%252721.10%
WMT250117C001950002023-01-24 12:24PM EST195.003.602.823.300.00-327320.78%
WMT250117C002000002023-02-03 3:17PM EST200.002.502.422.72-0.45-15.25%523820.59%
WMT250117C002100002023-01-26 9:50AM EST210.002.311.591.860.00-111720.36%
WMT250117C002200002023-02-02 12:14PM EST220.001.301.101.310.00-16120.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250117P000650002023-02-02 2:42PM EST65.000.750.570.950.00-225734.06%
WMT250117P000700002023-01-27 3:02PM EST70.000.920.751.120.00-23232.30%
WMT250117P000750002023-01-20 3:25PM EST75.001.400.941.350.00-11230.84%
WMT250117P000800002023-01-27 2:13PM EST80.001.301.171.610.00-31729.41%
WMT250117P000850002023-01-27 3:25PM EST85.001.601.521.720.00-31027.27%
WMT250117P000900002023-01-30 12:57PM EST90.002.051.892.110.00-108726.20%
WMT250117P000950002023-01-31 10:12AM EST95.002.502.242.550.00-11625.10%
WMT250117P001000002023-01-19 2:09PM EST100.003.852.833.150.00-12924.25%
WMT250117P001050002023-02-03 2:38PM EST105.003.703.353.75+0.03+0.82%165523.18%
WMT250117P001100002023-02-02 11:26AM EST110.004.104.204.500.00-268522.23%
WMT250117P001150002023-01-31 10:17AM EST115.005.255.105.600.00-111021.70%
WMT250117P001200002023-02-03 2:09PM EST120.006.256.156.60+0.35+5.93%136520.73%
WMT250117P001250002023-01-23 1:25PM EST125.007.507.107.75-0.28-3.60%21819.75%
WMT250117P001300002023-02-01 2:39PM EST130.008.408.659.450.00-615819.31%
WMT250117P001350002023-02-03 11:35AM EST135.0010.2510.2511.10-0.05-0.49%430218.48%
WMT250117P001400002023-02-03 11:35AM EST140.0012.0012.0512.65+0.15+1.27%229217.23%
WMT250117P001450002023-02-02 10:40AM EST145.0013.4013.9014.750.00-16816.37%
WMT250117P001500002023-02-03 1:44PM EST150.0017.1015.8517.65+1.28+8.09%46316.16%
WMT250117P001550002023-02-01 3:43PM EST155.0017.4019.1020.450.00-25115.44%
WMT250117P001600002022-12-08 3:34PM EST160.0021.3021.1523.100.00-2414.06%
WMT250117P001650002023-02-03 11:14AM EST165.0025.1525.6526.55+0.40+1.62%217213.28%
WMT250117P001700002023-02-02 9:35AM EST170.0027.7029.0030.550.00-43212.91%
WMT250117P001750002023-02-02 2:17PM EST175.0032.4533.6034.400.00-1116211.56%
WMT250117P001800002023-02-02 11:26AM EST180.0035.9537.7539.550.00-21013.06%
WMT250117P001850002022-11-15 2:29PM EST185.0039.7940.0540.850.00-110.00%
WMT250117P001900002022-11-22 10:11AM EST190.0040.2445.7047.900.00-110.00%
WMT250117P001950002022-11-22 10:11AM EST195.0044.2550.1052.800.00-100.00%
WMT250117P002000002023-01-20 1:12PM EST200.0060.5056.9059.700.00-2017.42%
WMT250117P002100002022-12-07 9:30AM EST210.0059.9062.5066.500.00--00.00%
WMT250117P002200002023-01-30 10:34AM EST220.0077.9077.0580.250.00-81322.44%