Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620C00080000 | 2023-11-27 10:24AM EST | 80.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250620C00085000 | 2023-11-22 12:13PM EST | 85.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620C00100000 | 2023-11-17 10:00AM EST | 100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMT250620C00110000 | 2023-11-29 1:21PM EST | 110.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMT250620C00115000 | 2023-11-16 1:37PM EST | 115.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| WMT250620C00120000 | 2023-11-16 1:37PM EST | 120.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| WMT250620C00125000 | 2023-10-31 10:23AM EST | 125.00 | 48.53 | 39.65 | 40.40 | 0.00 | - | 42 | 52 | 33.21% |
| WMT250620C00130000 | 2023-12-01 11:53AM EST | 130.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| WMT250620C00135000 | 2023-11-27 2:27PM EST | 135.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WMT250620C00140000 | 2023-11-20 3:55PM EST | 140.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| WMT250620C00145000 | 2023-11-21 11:21AM EST | 145.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| WMT250620C00150000 | 2023-12-01 1:19PM EST | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
| WMT250620C00155000 | 2023-11-30 12:40PM EST | 155.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 0.10% |
| WMT250620C00160000 | 2023-12-01 3:40PM EST | 160.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.78% |
| WMT250620C00165000 | 2023-12-01 10:55AM EST | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 1.56% |
| WMT250620C00170000 | 2023-11-30 2:33PM EST | 170.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| WMT250620C00175000 | 2023-11-16 12:06PM EST | 175.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 1.56% |
| WMT250620C00180000 | 2023-11-30 2:17PM EST | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 3.13% |
| WMT250620C00185000 | 2023-11-17 12:27PM EST | 185.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 3.13% |
| WMT250620C00190000 | 2023-12-01 11:40AM EST | 190.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 3.13% |
| WMT250620C00195000 | 2023-11-17 12:59PM EST | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 75 | 486 | 3.13% |
| WMT250620C00200000 | 2023-11-29 1:28PM EST | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 3.13% |
| WMT250620C00210000 | 2023-11-27 9:38AM EST | 210.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 6.25% |
| WMT250620C00220000 | 2023-12-01 12:21PM EST | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| WMT250620C00230000 | 2023-11-20 3:47PM EST | 230.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 29 | 24 | 6.25% |
| WMT250620C00240000 | 2023-11-21 9:35AM EST | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 260 | 6.25% |
| WMT250620C00250000 | 2023-11-28 9:30AM EST | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT250620P00080000 | 2023-11-30 1:59PM EST | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 12.50% |
| WMT250620P00085000 | 2023-11-29 3:55PM EST | 85.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| WMT250620P00090000 | 2023-11-27 2:53PM EST | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| WMT250620P00095000 | 2023-11-27 1:40PM EST | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| WMT250620P00100000 | 2023-11-30 11:43AM EST | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 6.25% |
| WMT250620P00105000 | 2023-11-28 10:05AM EST | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| WMT250620P00110000 | 2023-11-28 9:42AM EST | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 6.25% |
| WMT250620P00115000 | 2023-12-01 12:35PM EST | 115.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| WMT250620P00120000 | 2023-12-01 10:33AM EST | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| WMT250620P00125000 | 2023-12-01 2:23PM EST | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 67 | 109 | 3.13% |
| WMT250620P00130000 | 2023-12-01 9:49AM EST | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 3.13% |
| WMT250620P00135000 | 2023-12-01 12:14PM EST | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 38 | 171 | 3.13% |
| WMT250620P00140000 | 2023-11-30 12:33PM EST | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 1.56% |
| WMT250620P00145000 | 2023-11-30 11:13AM EST | 145.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| WMT250620P00150000 | 2023-12-01 3:43PM EST | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 0.78% |
| WMT250620P00155000 | 2023-12-01 12:21PM EST | 155.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 966 | 0.00% |
| WMT250620P00160000 | 2023-12-01 2:12PM EST | 160.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| WMT250620P00165000 | 2023-11-22 10:26AM EST | 165.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| WMT250620P00170000 | 2023-11-29 1:27PM EST | 170.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 40 | 133 | 0.00% |
| WMT250620P00175000 | 2023-11-28 12:44PM EST | 175.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 18 | 55 | 0.00% |
| WMT250620P00180000 | 2023-11-02 1:12PM EST | 180.00 | 19.60 | 26.40 | 27.75 | 0.00 | - | 5 | 14 | 12.33% |
| WMT250620P00185000 | 2023-09-21 11:01AM EST | 185.00 | 23.55 | 26.60 | 27.95 | 0.00 | - | 2 | 71 | 0.00% |
| WMT250620P00190000 | 2023-09-13 11:55AM EST | 190.00 | 25.50 | 30.10 | 31.20 | 0.00 | - | - | 0 | 0.00% |
| WMT250620P00200000 | 2023-11-09 9:39AM EST | 200.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT250620P00220000 | 2023-11-15 1:51PM EST | 220.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.