UK Markets close in 3 hrs 17 mins

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.88+1.63 (+1.31%)
At close: 04:00PM EDT
125.20 +0.07 (+0.06%)
Pre-market: 08:13AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120C000650002021-12-29 11:07AM EDT65.0078.1078.1079.950.00-120163.40%
WMT230120C000700002021-12-31 4:57PM EDT70.0074.8573.3074.750.00-187150.40%
WMT230120C000750002021-12-14 12:34PM EDT75.0069.4767.3569.500.00-113135.82%
WMT230120C000800002021-12-31 3:17PM EDT80.0065.0062.8564.650.00-342126.43%
WMT230120C000850002021-12-21 1:50PM EDT85.0055.0358.4060.250.00-234118.63%
WMT230120C000900002021-12-28 1:43PM EDT90.0052.5253.5055.050.00-2390108.83%
WMT230120C000950002021-12-28 4:23PM EDT95.0048.5048.6050.200.00-4180100.20%
WMT230120C001000002022-01-05 4:21PM EDT100.0044.7144.5044.90+1.91+4.46%231,53692.55%
WMT230120C001050002022-01-05 11:57AM EDT105.0041.4539.7541.00+1.85+4.67%220386.38%
WMT230120C001100002022-01-05 1:38PM EDT110.0035.9035.4536.00+1.80+5.28%61,45579.27%
WMT230120C001150002022-01-05 3:37PM EDT115.0031.6231.1531.60+2.15+7.30%330473.16%
WMT230120C001200002022-01-05 4:59PM EDT120.0027.3326.9527.55+1.48+5.73%1977267.68%
WMT230120C001250002022-01-05 11:44AM EDT125.0024.9223.2523.85+0.92+3.83%250163.25%
WMT230120C001300002022-01-05 3:59PM EDT130.0021.5519.9020.30+2.79+14.87%173,35459.25%
WMT230120C001350002022-01-05 4:29PM EDT135.0016.8516.5017.55+0.05+0.30%231,38355.91%
WMT230120C001400002022-01-05 4:44PM EDT140.0013.9513.8014.30+0.80+6.08%3874,34652.42%
WMT230120C001450002022-01-05 3:53PM EDT145.0011.7111.4011.80+0.91+8.43%553,67350.41%
WMT230120C001500002022-01-05 4:50PM EDT150.009.359.259.50+0.75+8.72%803,46147.72%
WMT230120C001550002022-01-05 4:45PM EDT155.007.607.457.80+0.57+8.11%432,56346.17%
WMT230120C001600002022-01-05 4:59PM EDT160.006.155.806.30+0.60+10.81%323,46344.66%
WMT230120C001650002022-01-05 4:04PM EDT165.005.154.805.05+0.80+18.39%641,61643.37%
WMT230120C001700002022-01-05 4:35PM EDT170.003.903.754.10+0.35+9.86%251,55142.55%
WMT230120C001750002022-01-05 4:50PM EDT175.003.082.943.15+0.37+13.65%162,31241.17%
WMT230120C001800002022-01-05 3:31PM EDT180.002.492.252.59+0.33+15.28%617,67240.89%
WMT230120C001850002022-01-05 3:25PM EDT185.002.141.662.60+0.24+12.63%694942.98%
WMT230120C001900002022-01-05 11:57AM EDT190.001.731.462.33+0.33+23.57%11,29943.60%
WMT230120C001950002022-01-05 11:37AM EDT195.001.291.172.12+0.13+11.21%11,17544.35%
WMT230120C002000002022-01-05 12:06PM EDT200.001.100.951.24+0.20+22.22%133,25740.64%
WMT230120C002100002022-01-05 11:47AM EDT210.000.790.611.43+0.19+31.67%72,47245.12%
WMT230120C002200002022-01-05 4:40PM EDT220.000.580.530.65+0.12+26.09%397,09341.24%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120P000650002022-01-03 3:57PM EDT65.000.200.060.600.00-619152.22%
WMT230120P000700002021-12-30 2:38PM EDT70.000.300.090.410.00-101,45843.85%
WMT230120P000750002021-12-13 11:59AM EDT75.000.720.010.750.00-41,17644.29%
WMT230120P000800002022-01-03 3:02PM EDT80.000.500.000.780.00-4819839.93%
WMT230120P000850002022-01-03 4:54PM EDT85.000.650.270.950.00-11,15337.12%
WMT230120P000900002022-01-05 1:02PM EDT90.000.800.560.99-0.05-5.88%22,19533.05%
WMT230120P000950002022-01-04 3:29PM EDT95.001.150.911.170.00-339830.09%
WMT230120P001000002022-01-04 2:43PM EDT100.001.501.252.470.00-11,22332.86%
WMT230120P001050002021-12-31 4:49PM EDT105.001.781.712.400.00-41,02527.72%
WMT230120P001100002022-01-05 4:48PM EDT110.002.502.302.68+0.12+5.04%63,45524.07%
WMT230120P001150002022-01-05 4:47PM EDT115.003.213.203.30-0.19-5.59%474,68321.30%
WMT230120P001200002022-01-05 4:19PM EDT120.004.254.154.30+0.20+4.94%264,04618.96%
WMT230120P001250002022-01-05 1:14PM EDT125.005.005.155.55-0.65-11.50%103,28716.24%
WMT230120P001300002022-01-05 4:04PM EDT130.006.656.807.05-0.45-6.34%945,48712.54%
WMT230120P001350002022-01-05 11:34AM EDT135.008.348.608.90+0.04+0.48%13,1930.00%
WMT230120P001400002022-01-05 4:32PM EDT140.0010.6510.7511.05-0.65-5.75%223,1610.00%
WMT230120P001450002022-01-04 4:56PM EDT145.0013.8513.2013.600.00-112,2210.00%
WMT230120P001500002022-01-05 3:52PM EDT150.0015.9015.8516.35-1.00-5.92%462,1120.00%
WMT230120P001550002022-01-05 11:23AM EDT155.0018.8219.1019.60-0.97-4.90%3600.00%
WMT230120P001600002021-12-22 10:42AM EDT160.0025.3022.5523.000.00-11550.00%
WMT230120P001650002021-12-13 11:06AM EDT165.0029.6526.3026.900.00-2470.00%
WMT230120P001700002022-01-05 12:25PM EDT170.0029.4530.0031.20-4.25-12.61%12790.00%
WMT230120P001750002022-01-05 12:25PM EDT175.0033.5834.4535.05-4.72-12.32%11590.00%
WMT230120P001800002021-12-23 12:51PM EDT180.0042.8038.7539.700.00-62130.00%
WMT230120P001850002021-12-13 1:40PM EDT185.0046.1543.1544.150.00-162170.00%
WMT230120P001900002021-11-30 11:13AM EDT190.0050.3549.0049.350.00-11640.00%
WMT230120P001950002021-11-22 12:34PM EDT195.0053.6556.6556.950.00-11160.00%
WMT230120P002000002021-12-23 4:57PM EDT200.0061.7256.0558.550.00-111720.00%
WMT230120P002100002021-11-19 3:41PM EDT210.0069.5570.0075.000.00-1400.00%
WMT230120P002200002021-10-22 11:01AM EDT220.0072.600.000.000.00-4000.00%