Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT230120C00065000 | 2021-12-29 11:07AM EDT | 65.00 | 78.10 | 78.10 | 79.95 | 0.00 | - | 1 | 20 | 163.40% |
WMT230120C00070000 | 2021-12-31 4:57PM EDT | 70.00 | 74.85 | 73.30 | 74.75 | 0.00 | - | 1 | 87 | 150.40% |
WMT230120C00075000 | 2021-12-14 12:34PM EDT | 75.00 | 69.47 | 67.35 | 69.50 | 0.00 | - | 1 | 13 | 135.82% |
WMT230120C00080000 | 2021-12-31 3:17PM EDT | 80.00 | 65.00 | 62.85 | 64.65 | 0.00 | - | 3 | 42 | 126.43% |
WMT230120C00085000 | 2021-12-21 1:50PM EDT | 85.00 | 55.03 | 58.40 | 60.25 | 0.00 | - | 2 | 34 | 118.63% |
WMT230120C00090000 | 2021-12-28 1:43PM EDT | 90.00 | 52.52 | 53.50 | 55.05 | 0.00 | - | 2 | 390 | 108.83% |
WMT230120C00095000 | 2021-12-28 4:23PM EDT | 95.00 | 48.50 | 48.60 | 50.20 | 0.00 | - | 4 | 180 | 100.20% |
WMT230120C00100000 | 2022-01-05 4:21PM EDT | 100.00 | 44.71 | 44.50 | 44.90 | +1.91 | +4.46% | 23 | 1,536 | 92.55% |
WMT230120C00105000 | 2022-01-05 11:57AM EDT | 105.00 | 41.45 | 39.75 | 41.00 | +1.85 | +4.67% | 2 | 203 | 86.38% |
WMT230120C00110000 | 2022-01-05 1:38PM EDT | 110.00 | 35.90 | 35.45 | 36.00 | +1.80 | +5.28% | 6 | 1,455 | 79.27% |
WMT230120C00115000 | 2022-01-05 3:37PM EDT | 115.00 | 31.62 | 31.15 | 31.60 | +2.15 | +7.30% | 3 | 304 | 73.16% |
WMT230120C00120000 | 2022-01-05 4:59PM EDT | 120.00 | 27.33 | 26.95 | 27.55 | +1.48 | +5.73% | 19 | 772 | 67.68% |
WMT230120C00125000 | 2022-01-05 11:44AM EDT | 125.00 | 24.92 | 23.25 | 23.85 | +0.92 | +3.83% | 2 | 501 | 63.25% |
WMT230120C00130000 | 2022-01-05 3:59PM EDT | 130.00 | 21.55 | 19.90 | 20.30 | +2.79 | +14.87% | 17 | 3,354 | 59.25% |
WMT230120C00135000 | 2022-01-05 4:29PM EDT | 135.00 | 16.85 | 16.50 | 17.55 | +0.05 | +0.30% | 23 | 1,383 | 55.91% |
WMT230120C00140000 | 2022-01-05 4:44PM EDT | 140.00 | 13.95 | 13.80 | 14.30 | +0.80 | +6.08% | 387 | 4,346 | 52.42% |
WMT230120C00145000 | 2022-01-05 3:53PM EDT | 145.00 | 11.71 | 11.40 | 11.80 | +0.91 | +8.43% | 55 | 3,673 | 50.41% |
WMT230120C00150000 | 2022-01-05 4:50PM EDT | 150.00 | 9.35 | 9.25 | 9.50 | +0.75 | +8.72% | 80 | 3,461 | 47.72% |
WMT230120C00155000 | 2022-01-05 4:45PM EDT | 155.00 | 7.60 | 7.45 | 7.80 | +0.57 | +8.11% | 43 | 2,563 | 46.17% |
WMT230120C00160000 | 2022-01-05 4:59PM EDT | 160.00 | 6.15 | 5.80 | 6.30 | +0.60 | +10.81% | 32 | 3,463 | 44.66% |
WMT230120C00165000 | 2022-01-05 4:04PM EDT | 165.00 | 5.15 | 4.80 | 5.05 | +0.80 | +18.39% | 64 | 1,616 | 43.37% |
WMT230120C00170000 | 2022-01-05 4:35PM EDT | 170.00 | 3.90 | 3.75 | 4.10 | +0.35 | +9.86% | 25 | 1,551 | 42.55% |
WMT230120C00175000 | 2022-01-05 4:50PM EDT | 175.00 | 3.08 | 2.94 | 3.15 | +0.37 | +13.65% | 16 | 2,312 | 41.17% |
WMT230120C00180000 | 2022-01-05 3:31PM EDT | 180.00 | 2.49 | 2.25 | 2.59 | +0.33 | +15.28% | 61 | 7,672 | 40.89% |
WMT230120C00185000 | 2022-01-05 3:25PM EDT | 185.00 | 2.14 | 1.66 | 2.60 | +0.24 | +12.63% | 6 | 949 | 42.98% |
WMT230120C00190000 | 2022-01-05 11:57AM EDT | 190.00 | 1.73 | 1.46 | 2.33 | +0.33 | +23.57% | 1 | 1,299 | 43.60% |
WMT230120C00195000 | 2022-01-05 11:37AM EDT | 195.00 | 1.29 | 1.17 | 2.12 | +0.13 | +11.21% | 1 | 1,175 | 44.35% |
WMT230120C00200000 | 2022-01-05 12:06PM EDT | 200.00 | 1.10 | 0.95 | 1.24 | +0.20 | +22.22% | 13 | 3,257 | 40.64% |
WMT230120C00210000 | 2022-01-05 11:47AM EDT | 210.00 | 0.79 | 0.61 | 1.43 | +0.19 | +31.67% | 7 | 2,472 | 45.12% |
WMT230120C00220000 | 2022-01-05 4:40PM EDT | 220.00 | 0.58 | 0.53 | 0.65 | +0.12 | +26.09% | 39 | 7,093 | 41.24% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT230120P00065000 | 2022-01-03 3:57PM EDT | 65.00 | 0.20 | 0.06 | 0.60 | 0.00 | - | 6 | 191 | 52.22% |
WMT230120P00070000 | 2021-12-30 2:38PM EDT | 70.00 | 0.30 | 0.09 | 0.41 | 0.00 | - | 10 | 1,458 | 43.85% |
WMT230120P00075000 | 2021-12-13 11:59AM EDT | 75.00 | 0.72 | 0.01 | 0.75 | 0.00 | - | 4 | 1,176 | 44.29% |
WMT230120P00080000 | 2022-01-03 3:02PM EDT | 80.00 | 0.50 | 0.00 | 0.78 | 0.00 | - | 48 | 198 | 39.93% |
WMT230120P00085000 | 2022-01-03 4:54PM EDT | 85.00 | 0.65 | 0.27 | 0.95 | 0.00 | - | 1 | 1,153 | 37.12% |
WMT230120P00090000 | 2022-01-05 1:02PM EDT | 90.00 | 0.80 | 0.56 | 0.99 | -0.05 | -5.88% | 2 | 2,195 | 33.05% |
WMT230120P00095000 | 2022-01-04 3:29PM EDT | 95.00 | 1.15 | 0.91 | 1.17 | 0.00 | - | 3 | 398 | 30.09% |
WMT230120P00100000 | 2022-01-04 2:43PM EDT | 100.00 | 1.50 | 1.25 | 2.47 | 0.00 | - | 1 | 1,223 | 32.86% |
WMT230120P00105000 | 2021-12-31 4:49PM EDT | 105.00 | 1.78 | 1.71 | 2.40 | 0.00 | - | 4 | 1,025 | 27.72% |
WMT230120P00110000 | 2022-01-05 4:48PM EDT | 110.00 | 2.50 | 2.30 | 2.68 | +0.12 | +5.04% | 6 | 3,455 | 24.07% |
WMT230120P00115000 | 2022-01-05 4:47PM EDT | 115.00 | 3.21 | 3.20 | 3.30 | -0.19 | -5.59% | 47 | 4,683 | 21.30% |
WMT230120P00120000 | 2022-01-05 4:19PM EDT | 120.00 | 4.25 | 4.15 | 4.30 | +0.20 | +4.94% | 26 | 4,046 | 18.96% |
WMT230120P00125000 | 2022-01-05 1:14PM EDT | 125.00 | 5.00 | 5.15 | 5.55 | -0.65 | -11.50% | 10 | 3,287 | 16.24% |
WMT230120P00130000 | 2022-01-05 4:04PM EDT | 130.00 | 6.65 | 6.80 | 7.05 | -0.45 | -6.34% | 94 | 5,487 | 12.54% |
WMT230120P00135000 | 2022-01-05 11:34AM EDT | 135.00 | 8.34 | 8.60 | 8.90 | +0.04 | +0.48% | 1 | 3,193 | 0.00% |
WMT230120P00140000 | 2022-01-05 4:32PM EDT | 140.00 | 10.65 | 10.75 | 11.05 | -0.65 | -5.75% | 22 | 3,161 | 0.00% |
WMT230120P00145000 | 2022-01-04 4:56PM EDT | 145.00 | 13.85 | 13.20 | 13.60 | 0.00 | - | 11 | 2,221 | 0.00% |
WMT230120P00150000 | 2022-01-05 3:52PM EDT | 150.00 | 15.90 | 15.85 | 16.35 | -1.00 | -5.92% | 46 | 2,112 | 0.00% |
WMT230120P00155000 | 2022-01-05 11:23AM EDT | 155.00 | 18.82 | 19.10 | 19.60 | -0.97 | -4.90% | 3 | 60 | 0.00% |
WMT230120P00160000 | 2021-12-22 10:42AM EDT | 160.00 | 25.30 | 22.55 | 23.00 | 0.00 | - | 1 | 155 | 0.00% |
WMT230120P00165000 | 2021-12-13 11:06AM EDT | 165.00 | 29.65 | 26.30 | 26.90 | 0.00 | - | 2 | 47 | 0.00% |
WMT230120P00170000 | 2022-01-05 12:25PM EDT | 170.00 | 29.45 | 30.00 | 31.20 | -4.25 | -12.61% | 1 | 279 | 0.00% |
WMT230120P00175000 | 2022-01-05 12:25PM EDT | 175.00 | 33.58 | 34.45 | 35.05 | -4.72 | -12.32% | 1 | 159 | 0.00% |
WMT230120P00180000 | 2021-12-23 12:51PM EDT | 180.00 | 42.80 | 38.75 | 39.70 | 0.00 | - | 6 | 213 | 0.00% |
WMT230120P00185000 | 2021-12-13 1:40PM EDT | 185.00 | 46.15 | 43.15 | 44.15 | 0.00 | - | 16 | 217 | 0.00% |
WMT230120P00190000 | 2021-11-30 11:13AM EDT | 190.00 | 50.35 | 49.00 | 49.35 | 0.00 | - | 1 | 164 | 0.00% |
WMT230120P00195000 | 2021-11-22 12:34PM EDT | 195.00 | 53.65 | 56.65 | 56.95 | 0.00 | - | 1 | 116 | 0.00% |
WMT230120P00200000 | 2021-12-23 4:57PM EDT | 200.00 | 61.72 | 56.05 | 58.55 | 0.00 | - | 11 | 172 | 0.00% |
WMT230120P00210000 | 2021-11-19 3:41PM EDT | 210.00 | 69.55 | 70.00 | 75.00 | 0.00 | - | 1 | 40 | 0.00% |
WMT230120P00220000 | 2021-10-22 11:01AM EDT | 220.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |