Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117C00065000 | 2023-01-25 11:02AM EST | 65.00 | 77.65 | 77.70 | 80.30 | 0.00 | - | 5 | 5 | 47.29% |
| WMT250117C00070000 | 2022-12-28 1:51PM EST | 70.00 | 76.13 | 75.35 | 77.60 | 0.00 | - | 2 | 4 | 51.26% |
| WMT250117C00075000 | 2023-01-18 3:08PM EST | 75.00 | 69.70 | 68.65 | 71.90 | 0.00 | - | 3 | 8 | 45.18% |
| WMT250117C00080000 | 2022-12-14 10:36AM EST | 80.00 | 72.55 | 67.80 | 70.85 | 0.00 | - | - | 1 | 51.92% |
| WMT250117C00085000 | 2023-01-11 3:10PM EST | 85.00 | 66.00 | 60.55 | 62.30 | 0.00 | - | 2 | 3 | 39.26% |
| WMT250117C00090000 | 2023-01-23 1:45PM EST | 90.00 | 58.70 | 56.50 | 57.90 | 0.00 | - | 7 | 19 | 37.46% |
| WMT250117C00095000 | 2023-01-25 1:13PM EST | 95.00 | 53.35 | 52.20 | 53.90 | 0.00 | - | 2 | 205 | 36.49% |
| WMT250117C00100000 | 2023-02-02 11:26AM EST | 100.00 | 51.20 | 48.30 | 49.50 | 0.00 | - | 6 | 221 | 34.54% |
| WMT250117C00105000 | 2023-01-26 11:35AM EST | 105.00 | 45.45 | 44.40 | 46.10 | 0.00 | - | 38 | 324 | 34.41% |
| WMT250117C00110000 | 2023-01-27 11:08AM EST | 110.00 | 41.95 | 40.55 | 42.10 | 0.00 | - | 2 | 270 | 32.97% |
| WMT250117C00115000 | 2023-01-26 11:35AM EST | 115.00 | 38.20 | 37.00 | 38.30 | 0.00 | - | 5 | 204 | 31.74% |
| WMT250117C00120000 | 2023-02-03 1:35PM EST | 120.00 | 33.30 | 33.35 | 34.75 | -2.20 | -6.20% | 7 | 175 | 30.75% |
| WMT250117C00125000 | 2023-02-01 3:09PM EST | 125.00 | 33.00 | 29.45 | 31.15 | 0.00 | - | 1 | 59 | 29.52% |
| WMT250117C00130000 | 2023-02-01 10:36AM EST | 130.00 | 28.35 | 26.10 | 28.00 | 0.00 | - | 2 | 178 | 28.76% |
| WMT250117C00135000 | 2023-02-02 10:53AM EST | 135.00 | 25.55 | 23.60 | 24.40 | 0.00 | - | 1 | 110 | 27.21% |
| WMT250117C00140000 | 2023-02-03 11:28AM EST | 140.00 | 21.70 | 20.70 | 21.60 | -0.25 | -1.14% | 2 | 246 | 26.54% |
| WMT250117C00145000 | 2023-02-01 10:48AM EST | 145.00 | 19.32 | 17.95 | 19.00 | 0.00 | - | 1 | 547 | 25.90% |
| WMT250117C00150000 | 2023-02-03 3:00PM EST | 150.00 | 15.50 | 15.50 | 16.30 | -1.60 | -9.36% | 1 | 276 | 24.92% |
| WMT250117C00155000 | 2023-02-02 11:29AM EST | 155.00 | 14.60 | 13.25 | 14.00 | 0.00 | - | 3 | 676 | 24.23% |
| WMT250117C00160000 | 2023-02-02 3:48PM EST | 160.00 | 12.15 | 11.25 | 11.90 | 0.00 | - | 7 | 321 | 23.55% |
| WMT250117C00165000 | 2023-02-02 11:26AM EST | 165.00 | 10.55 | 9.50 | 10.05 | 0.00 | - | 2 | 156 | 22.97% |
| WMT250117C00170000 | 2023-02-03 9:34AM EST | 170.00 | 8.61 | 7.70 | 8.40 | -0.54 | -5.90% | 20 | 631 | 22.40% |
| WMT250117C00175000 | 2023-02-01 9:33AM EST | 175.00 | 7.24 | 6.65 | 7.05 | 0.00 | - | 5 | 290 | 22.01% |
| WMT250117C00180000 | 2023-01-27 12:40PM EST | 180.00 | 6.40 | 5.30 | 6.00 | 0.00 | - | 4 | 56 | 21.85% |
| WMT250117C00185000 | 2023-02-02 12:36PM EST | 185.00 | 5.05 | 4.25 | 4.90 | 0.00 | - | 3 | 14 | 21.38% |
| WMT250117C00190000 | 2023-02-03 10:51AM EST | 190.00 | 3.80 | 3.40 | 4.05 | -0.34 | -8.21% | 2 | 527 | 21.10% |
| WMT250117C00195000 | 2023-01-24 12:24PM EST | 195.00 | 3.60 | 2.82 | 3.30 | 0.00 | - | 3 | 273 | 20.78% |
| WMT250117C00200000 | 2023-02-03 3:17PM EST | 200.00 | 2.50 | 2.42 | 2.72 | -0.45 | -15.25% | 5 | 238 | 20.59% |
| WMT250117C00210000 | 2023-01-26 9:50AM EST | 210.00 | 2.31 | 1.59 | 1.86 | 0.00 | - | 1 | 117 | 20.36% |
| WMT250117C00220000 | 2023-02-02 12:14PM EST | 220.00 | 1.30 | 1.10 | 1.31 | 0.00 | - | 1 | 61 | 20.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250117P00065000 | 2023-02-02 2:42PM EST | 65.00 | 0.75 | 0.57 | 0.95 | 0.00 | - | 2 | 257 | 34.06% |
| WMT250117P00070000 | 2023-01-27 3:02PM EST | 70.00 | 0.92 | 0.75 | 1.12 | 0.00 | - | 2 | 32 | 32.30% |
| WMT250117P00075000 | 2023-01-20 3:25PM EST | 75.00 | 1.40 | 0.94 | 1.35 | 0.00 | - | 1 | 12 | 30.84% |
| WMT250117P00080000 | 2023-01-27 2:13PM EST | 80.00 | 1.30 | 1.17 | 1.61 | 0.00 | - | 3 | 17 | 29.41% |
| WMT250117P00085000 | 2023-01-27 3:25PM EST | 85.00 | 1.60 | 1.52 | 1.72 | 0.00 | - | 3 | 10 | 27.27% |
| WMT250117P00090000 | 2023-01-30 12:57PM EST | 90.00 | 2.05 | 1.89 | 2.11 | 0.00 | - | 10 | 87 | 26.20% |
| WMT250117P00095000 | 2023-01-31 10:12AM EST | 95.00 | 2.50 | 2.24 | 2.55 | 0.00 | - | 1 | 16 | 25.10% |
| WMT250117P00100000 | 2023-01-19 2:09PM EST | 100.00 | 3.85 | 2.83 | 3.15 | 0.00 | - | 1 | 29 | 24.25% |
| WMT250117P00105000 | 2023-02-03 2:38PM EST | 105.00 | 3.70 | 3.35 | 3.75 | +0.03 | +0.82% | 1 | 655 | 23.18% |
| WMT250117P00110000 | 2023-02-02 11:26AM EST | 110.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 2 | 685 | 22.23% |
| WMT250117P00115000 | 2023-01-31 10:17AM EST | 115.00 | 5.25 | 5.10 | 5.60 | 0.00 | - | 1 | 110 | 21.70% |
| WMT250117P00120000 | 2023-02-03 2:09PM EST | 120.00 | 6.25 | 6.15 | 6.60 | +0.35 | +5.93% | 1 | 365 | 20.73% |
| WMT250117P00125000 | 2023-01-23 1:25PM EST | 125.00 | 7.50 | 7.10 | 7.75 | -0.28 | -3.60% | 2 | 18 | 19.75% |
| WMT250117P00130000 | 2023-02-01 2:39PM EST | 130.00 | 8.40 | 8.65 | 9.45 | 0.00 | - | 6 | 158 | 19.31% |
| WMT250117P00135000 | 2023-02-03 11:35AM EST | 135.00 | 10.25 | 10.25 | 11.10 | -0.05 | -0.49% | 4 | 302 | 18.48% |
| WMT250117P00140000 | 2023-02-03 11:35AM EST | 140.00 | 12.00 | 12.05 | 12.65 | +0.15 | +1.27% | 2 | 292 | 17.23% |
| WMT250117P00145000 | 2023-02-02 10:40AM EST | 145.00 | 13.40 | 13.90 | 14.75 | 0.00 | - | 1 | 68 | 16.37% |
| WMT250117P00150000 | 2023-02-03 1:44PM EST | 150.00 | 17.10 | 15.85 | 17.65 | +1.28 | +8.09% | 4 | 63 | 16.16% |
| WMT250117P00155000 | 2023-02-01 3:43PM EST | 155.00 | 17.40 | 19.10 | 20.45 | 0.00 | - | 2 | 51 | 15.44% |
| WMT250117P00160000 | 2022-12-08 3:34PM EST | 160.00 | 21.30 | 21.15 | 23.10 | 0.00 | - | 2 | 4 | 14.06% |
| WMT250117P00165000 | 2023-02-03 11:14AM EST | 165.00 | 25.15 | 25.65 | 26.55 | +0.40 | +1.62% | 2 | 172 | 13.28% |
| WMT250117P00170000 | 2023-02-02 9:35AM EST | 170.00 | 27.70 | 29.00 | 30.55 | 0.00 | - | 4 | 32 | 12.91% |
| WMT250117P00175000 | 2023-02-02 2:17PM EST | 175.00 | 32.45 | 33.60 | 34.40 | 0.00 | - | 111 | 62 | 11.56% |
| WMT250117P00180000 | 2023-02-02 11:26AM EST | 180.00 | 35.95 | 37.75 | 39.55 | 0.00 | - | 2 | 10 | 13.06% |
| WMT250117P00185000 | 2022-11-15 2:29PM EST | 185.00 | 39.79 | 40.05 | 40.85 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250117P00190000 | 2022-11-22 10:11AM EST | 190.00 | 40.24 | 45.70 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250117P00195000 | 2022-11-22 10:11AM EST | 195.00 | 44.25 | 50.10 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| WMT250117P00200000 | 2023-01-20 1:12PM EST | 200.00 | 60.50 | 56.90 | 59.70 | 0.00 | - | 2 | 0 | 17.42% |
| WMT250117P00210000 | 2022-12-07 9:30AM EST | 210.00 | 59.90 | 62.50 | 66.50 | 0.00 | - | - | 0 | 0.00% |
| WMT250117P00220000 | 2023-01-30 10:34AM EST | 220.00 | 77.90 | 77.05 | 80.25 | 0.00 | - | 8 | 13 | 22.44% |
© 2023 Yahoo. All rights reserved.
