Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00021670 | 2024-03-05 11:35AM EDT | 21.67 | 38.92 | 37.30 | 38.85 | 0.00 | - | 3 | 90 | 65.43% |
| WMT250117C00023330 | 2024-02-20 12:23PM EDT | 23.33 | 36.03 | 35.55 | 40.50 | 0.00 | - | - | 21 | 83.50% |
| WMT250117C00025000 | 2024-04-25 11:06AM EDT | 25.00 | 35.44 | 33.75 | 37.75 | 0.00 | - | 1 | 20 | 64.55% |
| WMT250117C00026670 | 2024-02-27 1:06PM EDT | 26.67 | 33.58 | 32.00 | 36.50 | 0.00 | - | 3 | 27 | 64.45% |
| WMT250117C00028330 | 2024-03-19 12:41PM EDT | 28.33 | 33.32 | 29.50 | 34.00 | 0.00 | - | 6 | 30 | 82.91% |
| WMT250117C00030000 | 2024-03-20 3:02PM EDT | 30.00 | 32.07 | 28.00 | 32.50 | 0.00 | - | 3 | 181 | 79.88% |
| WMT250117C00031670 | 2024-03-12 12:43PM EDT | 31.67 | 29.83 | 27.50 | 30.75 | 0.00 | - | 6 | 2,865 | 50.05% |
| WMT250117C00033330 | 2024-04-19 2:55PM EDT | 33.33 | 26.90 | 26.55 | 28.55 | 0.00 | - | 9 | 3,812 | 62.99% |
| WMT250117C00035000 | 2024-04-12 11:11AM EDT | 35.00 | 26.50 | 24.60 | 27.30 | 0.00 | - | 1 | 730 | 63.62% |
| WMT250117C00036670 | 2024-04-15 1:29PM EDT | 36.67 | 24.05 | 23.95 | 24.70 | 0.00 | - | 2 | 752 | 48.83% |
| WMT250117C00038330 | 2024-03-25 12:00AM EDT | 38.33 | 16.79 | 21.15 | 23.50 | 0.00 | - | - | - | 50.66% |
| WMT250117C00040000 | 2024-04-25 2:37PM EDT | 40.00 | 21.22 | 21.35 | 22.75 | 0.00 | - | 45 | 1,825 | 55.76% |
| WMT250117C00041670 | 2024-04-22 3:31PM EDT | 41.67 | 19.88 | 19.80 | 19.95 | 0.00 | - | 2 | 1,389 | 41.49% |
| WMT250117C00043330 | 2024-04-16 3:39PM EDT | 43.33 | 18.05 | 18.30 | 18.40 | 0.00 | - | 15 | 1,119 | 39.31% |
| WMT250117C00045000 | 2024-04-16 12:51PM EDT | 45.00 | 16.72 | 16.75 | 17.55 | 0.00 | - | 1 | 1,191 | 42.90% |
| WMT250117C00046670 | 2024-04-05 12:59PM EDT | 46.67 | 15.10 | 13.15 | 15.50 | 0.00 | - | 16 | 1,411 | 36.49% |
| WMT250117C00048330 | 2024-04-10 11:18AM EDT | 48.33 | 13.95 | 13.70 | 13.95 | 0.00 | - | 6 | 1,960 | 34.03% |
| WMT250117C00050000 | 2024-04-26 10:51AM EDT | 50.00 | 12.22 | 12.15 | 12.45 | -0.34 | -2.71% | 31 | 8,809 | 31.92% |
| WMT250117C00051670 | 2024-04-26 12:53PM EDT | 51.67 | 10.99 | 10.65 | 11.05 | -0.11 | -0.99% | 1 | 3,174 | 30.34% |
| WMT250117C00053330 | 2024-04-26 1:06PM EDT | 53.33 | 9.70 | 8.75 | 9.70 | -0.03 | -0.31% | 8 | 13,074 | 28.81% |
| WMT250117C00055000 | 2024-04-26 12:49PM EDT | 55.00 | 8.35 | 7.45 | 8.40 | -0.15 | -1.76% | 12 | 4,878 | 27.36% |
| WMT250117C00056670 | 2024-04-26 9:35AM EDT | 56.67 | 7.18 | 6.70 | 7.20 | +0.18 | +2.57% | 5 | 13,987 | 26.17% |
| WMT250117C00058330 | 2024-04-26 1:41PM EDT | 58.33 | 6.10 | 5.90 | 6.10 | +0.30 | +5.17% | 12 | 9,597 | 25.14% |
| WMT250117C00060000 | 2024-04-26 10:52AM EDT | 60.00 | 4.90 | 4.95 | 5.05 | -0.05 | -1.01% | 252 | 5,487 | 24.01% |
| WMT250117C00061670 | 2024-04-26 1:26PM EDT | 61.67 | 4.15 | 4.05 | 4.15 | -0.10 | -2.35% | 852 | 5,468 | 23.22% |
| WMT250117C00063330 | 2024-04-26 2:54PM EDT | 63.33 | 3.30 | 3.30 | 3.35 | -0.14 | -4.07% | 10 | 6,605 | 22.46% |
| WMT250117C00065000 | 2024-04-26 1:38PM EDT | 65.00 | 2.61 | 2.59 | 2.64 | -0.09 | -3.33% | 325 | 6,453 | 21.70% |
| WMT250117C00066670 | 2024-04-26 12:33PM EDT | 66.67 | 1.99 | 2.03 | 2.06 | +0.05 | +2.58% | 11 | 4,344 | 21.13% |
| WMT250117C00070000 | 2024-04-26 12:07PM EDT | 70.00 | 1.16 | 1.18 | 1.21 | -0.03 | -2.52% | 35 | 6,653 | 20.30% |
| WMT250117C00073330 | 2024-04-25 12:31PM EDT | 73.33 | 0.70 | 0.65 | 0.68 | 0.00 | - | 1 | 3,166 | 19.75% |
| WMT250117C00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.51 | 0.49 | 0.51 | -0.01 | -1.92% | 20 | 250 | 19.63% |
| WMT250117C00076670 | 2024-04-26 10:10AM EDT | 76.67 | 0.39 | 0.36 | 0.39 | +0.02 | +5.41% | 10 | 5,796 | 19.68% |
| WMT250117C00080000 | 2024-04-26 2:08PM EDT | 80.00 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 11 | 1,541 | 19.83% |
| WMT250117C00083330 | 2024-04-26 1:54PM EDT | 83.33 | 0.14 | 0.14 | 0.15 | 0.00 | - | 3 | 1,465 | 20.36% |
| WMT250117C00085000 | 2024-04-25 10:56AM EDT | 85.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 80 | 235 | 20.56% |
| WMT250117C00086670 | 2024-04-25 10:52AM EDT | 86.67 | 0.10 | 0.09 | 0.10 | 0.00 | - | 5 | 1,282 | 20.90% |
| WMT250117C00090000 | 2024-04-26 1:19PM EDT | 90.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 1,031 | 21.49% |
| WMT250117C00095000 | 2023-12-29 11:35AM EDT | 95.00 | 66.45 | 70.55 | 73.90 | 0.00 | - | 6 | 957 | 0.00% |
| WMT250117C00100000 | 2024-02-23 10:52AM EDT | 100.00 | 79.00 | 77.00 | 80.95 | -1.00 | -1.25% | 1 | 1,275 | 0.00% |
| WMT250117C00105000 | 2024-02-21 3:16PM EDT | 105.00 | 71.63 | 71.50 | 76.00 | 0.00 | - | 5 | 264 | 0.00% |
| WMT250117C00110000 | 2024-02-16 12:27PM EDT | 110.00 | 65.00 | 66.70 | 71.50 | 0.00 | - | 2 | 251 | 0.00% |
| WMT250117C00115000 | 2024-01-03 10:30AM EDT | 115.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| WMT250117C00120000 | 2024-02-23 4:31PM EDT | 120.00 | 60.03 | 57.50 | 62.00 | -1.11 | -1.82% | 13 | 612 | 642.58% |
| WMT250117C00125000 | 2024-02-23 2:11PM EDT | 125.00 | 55.40 | 53.00 | 56.60 | +1.70 | +3.17% | 14 | 464 | 433.50% |
| WMT250117C00130000 | 2024-02-23 11:23AM EDT | 130.00 | 52.17 | 48.50 | 52.00 | +3.14 | +6.40% | 1 | 373 | 368.19% |
| WMT250117C00135000 | 2024-02-20 4:52PM EDT | 135.00 | 46.47 | 44.35 | 47.40 | 0.00 | - | 35 | 396 | 325.63% |
| WMT250117C00140000 | 2024-02-23 4:22PM EDT | 140.00 | 42.25 | 41.05 | 44.05 | +2.10 | +5.23% | 1 | 487 | 300.22% |
| WMT250117C00145000 | 2024-02-22 12:52PM EDT | 145.00 | 36.20 | 35.95 | 39.70 | 0.00 | - | 3 | 638 | 268.91% |
| WMT250117C00150000 | 2024-02-23 4:58PM EDT | 150.00 | 33.75 | 32.60 | 35.70 | +1.01 | +3.08% | 10 | 2,906 | 248.10% |
| WMT250117C00155000 | 2024-02-23 4:39PM EDT | 155.00 | 29.30 | 28.35 | 31.55 | +0.75 | +2.63% | 5 | 1,119 | 226.23% |
| WMT250117C00160000 | 2024-02-23 4:44PM EDT | 160.00 | 25.55 | 24.35 | 26.50 | +0.50 | +2.00% | 18 | 3,839 | 204.35% |
| WMT250117C00165000 | 2024-02-23 2:58PM EDT | 165.00 | 21.84 | 20.45 | 24.00 | +0.29 | +1.35% | 49 | 1,659 | 190.17% |
| WMT250117C00170000 | 2024-02-23 4:48PM EDT | 170.00 | 18.58 | 17.60 | 19.45 | +0.30 | +1.64% | 5 | 4,723 | 173.88% |
| WMT250117C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 15.30 | 14.40 | 16.35 | +0.17 | +1.12% | 415 | 3,317 | 160.33% |
| WMT250117C00180000 | 2024-02-23 4:37PM EDT | 180.00 | 12.55 | 11.15 | 13.10 | +0.40 | +3.29% | 100 | 1,640 | 146.00% |
| WMT250117C00185000 | 2024-02-23 3:18PM EDT | 185.00 | 9.85 | 9.65 | 10.20 | +0.05 | +0.51% | 5 | 1,835 | 136.38% |
| WMT250117C00190000 | 2024-02-23 3:21PM EDT | 190.00 | 7.75 | 7.65 | 8.05 | +0.60 | +8.39% | 46 | 1,646 | 126.78% |
| WMT250117C00195000 | 2024-02-23 2:35PM EDT | 195.00 | 6.25 | 5.85 | 6.30 | +0.28 | +4.69% | 29 | 732 | 118.01% |
| WMT250117C00200000 | 2024-02-23 4:39PM EDT | 200.00 | 4.70 | 4.45 | 4.85 | +0.30 | +6.82% | 38 | 1,500 | 110.36% |
| WMT250117C00210000 | 2024-02-23 4:55PM EDT | 210.00 | 2.80 | 2.48 | 2.80 | +0.16 | +6.06% | 792 | 1,155 | 97.85% |
| WMT250117C00220000 | 2024-02-23 4:04PM EDT | 220.00 | 1.58 | 1.47 | 1.68 | +0.13 | +8.97% | 6 | 587 | 89.70% |
| WMT250117C00230000 | 2024-02-23 4:29PM EDT | 230.00 | 0.92 | 0.83 | 0.95 | +0.13 | +16.46% | 6 | 2,120 | 82.67% |
| WMT250117C00240000 | 2024-02-23 2:24PM EDT | 240.00 | 0.56 | 0.48 | 0.60 | +0.02 | +3.70% | 57 | 356 | 78.08% |
| WMT250117C00250000 | 2024-02-23 4:21PM EDT | 250.00 | 0.35 | 0.35 | 0.39 | +0.05 | +16.67% | 18 | 882 | 75.59% |
| WMT250117C00260000 | 2024-02-23 4:29PM EDT | 260.00 | 0.23 | 0.17 | 0.27 | +0.03 | +15.00% | 37 | 414 | 72.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00021670 | 2024-04-25 3:37PM EDT | 21.67 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 5,523 | 51.17% |
| WMT250117P00023330 | 2024-03-19 3:14PM EDT | 23.33 | 0.10 | 0.01 | 0.22 | 0.00 | - | 5 | 1,499 | 53.32% |
| WMT250117P00025000 | 2024-03-13 12:05PM EDT | 25.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 3 | 219 | 50.10% |
| WMT250117P00026670 | 2024-04-18 11:26AM EDT | 26.67 | 0.03 | 0.01 | 0.20 | 0.00 | - | 2 | 225 | 50.78% |
| WMT250117P00028330 | 2024-04-23 9:30AM EDT | 28.33 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 38.48% |
| WMT250117P00030000 | 2024-04-15 3:05PM EDT | 30.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 3 | 687 | 40.53% |
| WMT250117P00031670 | 2024-04-18 10:46AM EDT | 31.67 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 796 | 43.70% |
| WMT250117P00033330 | 2024-03-26 9:30AM EDT | 33.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,388 | 12.50% |
| WMT250117P00035000 | 2024-04-24 1:50PM EDT | 35.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 5 | 4,431 | 31.54% |
| WMT250117P00036670 | 2024-04-24 11:07AM EDT | 36.67 | 0.13 | 0.11 | 0.13 | 0.00 | - | 3 | 8,466 | 30.37% |
| WMT250117P00038330 | 2024-04-23 10:26AM EDT | 38.33 | 0.16 | 0.14 | 0.15 | 0.00 | - | 24 | 1,260 | 28.71% |
| WMT250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.24 | 0.18 | 0.19 | 0.00 | - | 6 | 4,863 | 27.54% |
| WMT250117P00041670 | 2024-04-24 1:52PM EDT | 41.67 | 0.24 | 0.22 | 0.24 | 0.00 | - | 9 | 3,182 | 26.37% |
| WMT250117P00043330 | 2024-04-25 12:46PM EDT | 43.33 | 0.29 | 0.28 | 0.30 | 0.00 | - | 15 | 5,541 | 25.20% |
| WMT250117P00045000 | 2024-04-10 12:39PM EDT | 45.00 | 0.40 | 0.35 | 0.38 | 0.00 | - | 15 | 5,724 | 24.12% |
| WMT250117P00046670 | 2024-04-26 2:25PM EDT | 46.67 | 0.46 | 0.45 | 0.47 | -0.02 | -4.17% | 12 | 14,365 | 22.95% |
| WMT250117P00048330 | 2024-04-25 9:30AM EDT | 48.33 | 0.60 | 0.58 | 0.60 | 0.00 | - | 49 | 8,508 | 22.00% |
| WMT250117P00050000 | 2024-04-26 12:27PM EDT | 50.00 | 0.78 | 0.74 | 0.77 | +0.04 | +5.41% | 10 | 8,238 | 21.09% |
| WMT250117P00051670 | 2024-04-26 3:00PM EDT | 51.67 | 0.95 | 0.95 | 0.98 | -0.04 | -4.04% | 358 | 12,237 | 20.18% |
| WMT250117P00053330 | 2024-04-24 3:27PM EDT | 53.33 | 1.26 | 1.22 | 1.25 | 0.00 | - | 49 | 5,222 | 19.32% |
| WMT250117P00055000 | 2024-04-26 1:58PM EDT | 55.00 | 1.58 | 1.54 | 1.59 | +0.06 | +3.95% | 8 | 17,680 | 18.49% |
| WMT250117P00056670 | 2024-04-25 11:45AM EDT | 56.67 | 2.02 | 1.98 | 2.01 | 0.00 | - | 15 | 8,232 | 17.66% |
| WMT250117P00058330 | 2024-04-26 11:16AM EDT | 58.33 | 2.60 | 2.50 | 2.54 | -0.27 | -9.41% | 13 | 7,230 | 16.92% |
| WMT250117P00060000 | 2024-04-26 1:58PM EDT | 60.00 | 3.15 | 3.15 | 3.20 | -0.05 | -1.56% | 12 | 3,523 | 16.24% |
| WMT250117P00061670 | 2024-04-25 11:16AM EDT | 61.67 | 4.04 | 3.90 | 3.95 | 0.00 | - | 31 | 2,080 | 15.38% |
| WMT250117P00063330 | 2024-04-25 10:02AM EDT | 63.33 | 5.00 | 4.80 | 4.85 | 0.00 | - | 37 | 1,437 | 14.60% |
| WMT250117P00065000 | 2024-04-25 10:22AM EDT | 65.00 | 5.95 | 5.80 | 5.90 | -0.10 | -1.65% | 1 | 539 | 13.79% |
| WMT250117P00066670 | 2024-04-19 10:54AM EDT | 66.67 | 7.95 | 7.00 | 7.15 | 0.00 | - | 240 | 894 | 13.32% |
| WMT250117P00070000 | 2024-04-23 10:25AM EDT | 70.00 | 10.75 | 9.90 | 10.05 | 0.00 | - | 1 | 3 | 13.18% |
| WMT250117P00073330 | 2024-03-25 12:00AM EDT | 73.33 | 19.54 | 12.10 | 14.45 | 0.00 | - | - | - | 25.05% |
| WMT250117P00075000 | 2024-02-22 12:50PM EDT | 75.00 | 0.20 | 13.75 | 14.30 | 0.00 | - | 8 | 0 | 0.00% |
| WMT250117P00076670 | 2024-03-25 12:00AM EDT | 76.67 | 22.75 | 15.45 | 17.85 | 0.00 | - | - | - | 28.76% |
| WMT250117P00080000 | 2024-02-23 10:46AM EDT | 80.00 | 0.15 | 18.70 | 21.35 | 0.00 | - | 4 | 0 | 33.02% |
| WMT250117P00085000 | 2024-02-21 4:26PM EDT | 85.00 | 0.21 | 21.60 | 26.45 | 0.00 | - | 5 | 0 | 37.98% |
| WMT250117P00086670 | 2024-03-01 1:25PM EDT | 86.67 | 28.12 | 24.05 | 28.85 | 0.00 | - | 30 | 0 | 44.35% |
| WMT250117P00090000 | 2024-03-25 12:03PM EDT | 90.00 | 29.45 | 28.10 | 30.45 | 0.00 | - | 6 | 0 | 32.91% |
| WMT250117P00095000 | 2024-02-14 2:33PM EDT | 95.00 | 0.42 | 0.20 | 0.33 | 0.00 | - | 6 | 265 | 0.00% |
| WMT250117P00100000 | 2024-02-22 3:42PM EDT | 100.00 | 0.39 | 0.31 | 0.40 | 0.00 | - | 2 | 771 | 0.00% |
| WMT250117P00105000 | 2024-02-23 12:44PM EDT | 105.00 | 0.44 | 0.39 | 0.48 | -0.02 | -4.35% | 3 | 1,476 | 0.00% |
| WMT250117P00110000 | 2024-02-23 4:32PM EDT | 110.00 | 0.52 | 0.48 | 0.53 | -0.06 | -10.34% | 7 | 2,844 | 0.00% |
| WMT250117P00115000 | 2024-02-21 12:13PM EDT | 115.00 | 0.75 | 0.61 | 0.72 | 0.00 | - | 1 | 414 | 0.00% |
| WMT250117P00120000 | 2024-02-23 11:17AM EDT | 120.00 | 0.80 | 0.77 | 0.88 | -0.16 | -16.67% | 8 | 1,620 | 0.00% |
| WMT250117P00125000 | 2024-02-23 2:35PM EDT | 125.00 | 1.04 | 0.96 | 1.05 | -0.10 | -8.77% | 10 | 1,096 | 0.00% |
| WMT250117P00130000 | 2024-02-23 3:27PM EDT | 130.00 | 1.27 | 1.22 | 1.41 | -0.08 | -5.93% | 174 | 2,002 | 0.00% |
| WMT250117P00135000 | 2024-02-23 3:27PM EDT | 135.00 | 1.60 | 1.52 | 1.65 | -0.04 | -2.44% | 11 | 1,946 | 0.00% |
| WMT250117P00140000 | 2024-02-23 2:25PM EDT | 140.00 | 1.98 | 1.91 | 2.05 | -0.03 | -1.49% | 2 | 5,032 | 0.00% |
| WMT250117P00145000 | 2024-02-22 3:14PM EDT | 145.00 | 2.55 | 2.38 | 2.55 | 0.00 | - | 40 | 2,915 | 0.00% |
| WMT250117P00150000 | 2024-02-23 4:45PM EDT | 150.00 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 189 | 2,780 | 0.00% |
| WMT250117P00155000 | 2024-02-23 3:25PM EDT | 155.00 | 3.95 | 3.80 | 3.95 | -0.35 | -8.14% | 5 | 4,164 | 0.00% |
| WMT250117P00160000 | 2024-02-23 11:45AM EDT | 160.00 | 4.55 | 4.75 | 5.10 | -0.50 | -9.90% | 61 | 1,679 | 0.00% |
| WMT250117P00165000 | 2024-02-23 4:47PM EDT | 165.00 | 5.99 | 5.95 | 6.20 | -0.21 | -3.39% | 62 | 3,943 | 0.00% |
| WMT250117P00170000 | 2024-02-23 1:44PM EDT | 170.00 | 7.57 | 7.35 | 7.80 | -0.48 | -5.96% | 21 | 1,858 | 0.00% |
| WMT250117P00175000 | 2024-02-23 12:48PM EDT | 175.00 | 9.15 | 9.15 | 9.60 | -0.75 | -7.58% | 22 | 2,109 | 0.00% |
| WMT250117P00180000 | 2024-02-22 2:35PM EDT | 180.00 | 12.00 | 11.30 | 11.80 | 0.00 | - | 8 | 215 | 0.00% |
| WMT250117P00185000 | 2024-02-23 4:00PM EDT | 185.00 | 13.85 | 13.15 | 14.50 | -0.85 | -5.78% | 31 | 411 | 0.00% |
| WMT250117P00190000 | 2024-02-23 11:15AM EDT | 190.00 | 16.35 | 16.05 | 19.30 | -1.16 | -6.62% | 17 | 221 | 0.00% |
| WMT250117P00195000 | 2024-02-21 12:45PM EDT | 195.00 | 22.42 | 19.50 | 22.90 | 0.00 | - | 4 | 2 | 0.00% |
| WMT250117P00200000 | 2024-02-21 4:11PM EDT | 200.00 | 27.40 | 22.60 | 27.10 | 0.00 | - | 3 | 1 | 0.00% |
| WMT250117P00210000 | 2023-11-01 11:53AM EDT | 210.00 | 45.70 | 55.25 | 57.85 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2024-01-18 1:25PM EDT | 220.00 | 58.62 | 47.25 | 51.95 | 0.00 | - | 4 | 0 | 0.00% |
| WMT250117P00230000 | 2023-10-18 12:02PM EDT | 230.00 | 68.26 | 72.90 | 76.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.