Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.79+0.09 (+0.06%)
As of 10:44AM EDT. Market open.
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200925C00090000 | 2020-09-21 3:58PM EDT | 90.00 | 45.51 | 45.30 | 47.40 | 0.00 | - | 1 | 5 | 491.02% |
| WMT200925C00100000 | 2020-09-02 9:54AM EDT | 100.00 | 48.20 | 34.40 | 38.30 | 0.00 | - | 1 | 8 | 482.42% |
| WMT200925C00105000 | 2020-08-18 3:01PM EDT | 105.00 | 30.10 | 30.80 | 32.50 | 0.00 | - | 1 | 1 | 348.44% |
| WMT200925C00110000 | 2020-08-28 11:20AM EDT | 110.00 | 29.21 | 24.60 | 27.45 | 0.00 | - | 58 | 43 | 293.75% |
| WMT200925C00112000 | 2020-09-21 12:02AM EDT | 112.00 | 23.75 | 23.95 | 24.95 | 0.00 | - | 2 | 0 | 205.86% |
| WMT200925C00115000 | 2020-09-22 2:52PM EDT | 115.00 | 22.81 | 21.15 | 21.85 | 0.00 | - | 6 | 9 | 157.03% |
| WMT200925C00118000 | 2020-09-24 12:53PM EDT | 118.00 | 18.52 | 18.30 | 18.90 | 0.00 | - | 134 | 133 | 150.00% |
| WMT200925C00119000 | 2020-09-17 2:28PM EDT | 119.00 | 17.50 | 17.20 | 17.60 | 0.00 | - | 5 | 6 | 0.00% |
| WMT200925C00120000 | 2020-09-24 2:00PM EDT | 120.00 | 17.15 | 16.10 | 16.85 | 0.00 | - | 2 | 44 | 123.44% |
| WMT200925C00121000 | 2020-09-24 12:54PM EDT | 121.00 | 15.45 | 15.45 | 15.80 | 0.00 | - | 14 | 11 | 95.31% |
| WMT200925C00122000 | 2020-09-22 10:44AM EDT | 122.00 | 15.40 | 14.30 | 14.90 | 0.00 | - | 1 | 2 | 121.09% |
| WMT200925C00123000 | 2020-09-23 12:16PM EDT | 123.00 | 14.76 | 13.25 | 13.85 | 0.00 | - | 1 | 6 | 103.13% |
| WMT200925C00125000 | 2020-09-24 11:48AM EDT | 125.00 | 11.80 | 11.40 | 11.75 | 0.00 | - | 6 | 70 | 0.00% |
| WMT200925C00127000 | 2020-09-24 3:41PM EDT | 127.00 | 9.80 | 9.30 | 9.80 | 0.00 | - | 1 | 26 | 60.94% |
| WMT200925C00128000 | 2020-09-22 1:09PM EDT | 128.00 | 8.83 | 8.25 | 8.75 | -1.17 | -11.70% | 3 | 279 | 0.00% |
| WMT200925C00129000 | 2020-09-24 3:25PM EDT | 129.00 | 7.55 | 7.05 | 7.85 | 0.00 | - | 2 | 75 | 62.89% |
| WMT200925C00130000 | 2020-09-24 2:01PM EDT | 130.00 | 7.14 | 6.55 | 6.90 | -0.05 | -0.70% | 26 | 940 | 62.89% |
| WMT200925C00131000 | 2020-09-25 10:26AM EDT | 131.00 | 5.60 | 5.45 | 5.90 | -0.15 | -2.61% | 13 | 340 | 55.27% |
| WMT200925C00132000 | 2020-09-25 9:35AM EDT | 132.00 | 4.20 | 4.35 | 4.90 | -0.60 | -12.50% | 4 | 415 | 47.66% |
| WMT200925C00133000 | 2020-09-25 9:36AM EDT | 133.00 | 3.91 | 3.50 | 3.85 | +0.06 | +1.56% | 19 | 255 | 34.77% |
| WMT200925C00134000 | 2020-09-25 10:17AM EDT | 134.00 | 2.48 | 2.29 | 2.84 | -0.69 | -21.77% | 9 | 442 | 26.17% |
| WMT200925C00135000 | 2020-09-25 10:25AM EDT | 135.00 | 1.60 | 1.61 | 1.84 | -0.46 | -22.33% | 90 | 816 | 18.75% |
| WMT200925C00136000 | 2020-09-25 10:26AM EDT | 136.00 | 0.97 | 0.90 | 1.07 | -0.35 | -26.52% | 98 | 1,361 | 21.00% |
| WMT200925C00137000 | 2020-09-25 10:28AM EDT | 137.00 | 0.51 | 0.51 | 0.58 | -0.25 | -32.89% | 669 | 1,818 | 23.83% |
| WMT200925C00138000 | 2020-09-25 10:28AM EDT | 138.00 | 0.21 | 0.20 | 0.25 | -0.23 | -52.27% | 501 | 2,152 | 24.22% |
| WMT200925C00139000 | 2020-09-25 10:22AM EDT | 139.00 | 0.06 | 0.08 | 0.10 | -0.18 | -75.00% | 369 | 2,044 | 25.29% |
| WMT200925C00140000 | 2020-09-25 10:28AM EDT | 140.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 2,462 | 8,021 | 26.95% |
| WMT200925C00141000 | 2020-09-25 10:20AM EDT | 141.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 74 | 1,634 | 31.64% |
| WMT200925C00142000 | 2020-09-25 10:28AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 93 | 2,433 | 37.50% |
| WMT200925C00143000 | 2020-09-25 10:26AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 2,132 | 36.72% |
| WMT200925C00144000 | 2020-09-25 10:23AM EDT | 144.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 21 | 1,076 | 48.83% |
| WMT200925C00145000 | 2020-09-25 10:24AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 9,025 | 46.88% |
| WMT200925C00146000 | 2020-09-25 9:55AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 817 | 51.56% |
| WMT200925C00147000 | 2020-09-24 3:35PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 2,263 | 53.13% |
| WMT200925C00148000 | 2020-09-24 3:30PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,147 | 6,835 | 56.25% |
| WMT200925C00149000 | 2020-09-25 9:30AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,862 | 60.94% |
| WMT200925C00150000 | 2020-09-25 9:43AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,203 | 65.63% |
| WMT200925C00152500 | 2020-09-24 12:24PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 363 | 75.00% |
| WMT200925C00155000 | 2020-09-25 9:42AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,709 | 84.38% |
| WMT200925C00157500 | 2020-09-24 3:43PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 538 | 93.75% |
| WMT200925C00160000 | 2020-09-24 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,509 | 106.25% |
| WMT200925C00162500 | 2020-09-23 3:19PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 518 | 112.50% |
| WMT200925C00165000 | 2020-09-24 12:32PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,390 | 125.00% |
| WMT200925C00167500 | 2020-09-22 1:27PM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 352 | 131.25% |
| WMT200925C00170000 | 2020-09-25 9:33AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 667 | 140.63% |
| WMT200925C00172500 | 2020-09-22 2:47PM EDT | 172.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 176 | 170.31% |
| WMT200925C00175000 | 2020-09-21 2:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 378 | 156.25% |
| WMT200925C00180000 | 2020-09-22 11:16AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,329 | 175.00% |
| WMT200925C00185000 | 2020-09-22 12:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 187.50% |
| WMT200925C00190000 | 2020-09-15 2:24PM EDT | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 206.25% |
| WMT200925C00195000 | 2020-09-21 3:47PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 218.75% |
| WMT200925C00200000 | 2020-09-22 1:40PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 394 | 50.00% |
| WMT200925C00205000 | 2020-09-21 2:26PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 243.75% |
| WMT200925C00215000 | 2020-09-21 9:40AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 495 | 275.00% |
| WMT200925C00220000 | 2020-09-22 3:22PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 699 | 287.50% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT200925P00100000 | 2020-09-23 11:48AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 47 | 50.00% |
| WMT200925P00105000 | 2020-09-17 2:22PM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 190.63% |
| WMT200925P00110000 | 2020-09-21 12:01PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 153.13% |
| WMT200925P00114000 | 2020-09-21 12:02AM EDT | 114.00 | 0.02 | - | 0.05 | 0.00 | - | - | 15 | 157.81% |
| WMT200925P00115000 | 2020-09-22 2:47PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 131.25% |
| WMT200925P00116000 | 2020-09-21 2:26PM EDT | 116.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 91 | 125.00% |
| WMT200925P00117000 | 2020-09-21 12:02AM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 6 | 126.56% |
| WMT200925P00118000 | 2020-09-21 9:52AM EDT | 118.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 146 | 117.19% |
| WMT200925P00119000 | 2020-09-23 2:51PM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 106.25% |
| WMT200925P00120000 | 2020-09-23 1:09PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 390 | 101.56% |
| WMT200925P00121000 | 2020-09-17 3:48PM EDT | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 518 | 95.31% |
| WMT200925P00122000 | 2020-09-21 2:47PM EDT | 122.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 921 | 92.97% |
| WMT200925P00123000 | 2020-09-25 9:52AM EDT | 123.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 362 | 79.69% |
| WMT200925P00124000 | 2020-09-23 10:12AM EDT | 124.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 387 | 81.25% |
| WMT200925P00125000 | 2020-09-25 9:44AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,091 | 50.00% |
| WMT200925P00126000 | 2020-09-24 3:35PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 614 | 64.06% |
| WMT200925P00127000 | 2020-09-24 3:57PM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 881 | 60.94% |
| WMT200925P00128000 | 2020-09-25 9:57AM EDT | 128.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 494 | 57.81% |
| WMT200925P00131000 | 2020-09-25 9:43AM EDT | 131.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 23 | 867 | 42.58% |
| WMT200925P00132000 | 2020-09-25 10:26AM EDT | 132.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 49 | 1,464 | 36.33% |
| WMT200925P00133000 | 2020-09-25 10:16AM EDT | 133.00 | 0.06 | 0.03 | 0.04 | -0.04 | -40.00% | 51 | 1,241 | 31.45% |
| WMT200925P00134000 | 2020-09-25 10:26AM EDT | 134.00 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 112 | 1,344 | 26.76% |
| WMT200925P00135000 | 2020-09-25 10:27AM EDT | 135.00 | 0.12 | 0.09 | 0.13 | -0.19 | -61.29% | 327 | 2,234 | 24.02% |
| WMT200925P00136000 | 2020-09-25 10:23AM EDT | 136.00 | 0.39 | 0.27 | 0.34 | -0.22 | -36.07% | 224 | 1,274 | 23.15% |
| WMT200925P00137000 | 2020-09-25 10:27AM EDT | 137.00 | 0.80 | 0.83 | 1.21 | -0.29 | -26.61% | 27 | 848 | 38.48% |
| WMT200925P00138000 | 2020-09-25 10:26AM EDT | 138.00 | 2.01 | 1.39 | 2.00 | +0.07 | +3.61% | 28 | 631 | 45.41% |
| WMT200925P00140000 | 2020-09-25 10:27AM EDT | 140.00 | 3.36 | 3.35 | 3.65 | +0.08 | +2.44% | 31 | 251 | 53.13% |
| WMT200925P00141000 | 2020-09-24 1:41PM EDT | 141.00 | 4.39 | 4.10 | 4.65 | +0.80 | +22.28% | 5 | 95 | 62.60% |
| WMT200925P00142000 | 2020-09-24 2:57PM EDT | 142.00 | 5.11 | 5.15 | 5.45 | 0.00 | - | 11 | 53 | 58.98% |
| WMT200925P00144000 | 2020-09-24 11:50AM EDT | 144.00 | 7.26 | 7.25 | 7.65 | 0.00 | - | 3 | 75 | 74.12% |
| WMT200925P00146000 | 2020-09-24 3:29PM EDT | 146.00 | 9.53 | 9.25 | 9.60 | 0.00 | - | 22 | 22 | 86.13% |
| WMT200925P00147000 | 2020-09-23 3:19PM EDT | 147.00 | 11.35 | 10.25 | 10.85 | 0.00 | - | 1 | 7 | 104.10% |
| WMT200925P00148000 | 2020-09-22 1:45PM EDT | 148.00 | 9.39 | 11.25 | 11.65 | 0.00 | - | 6 | 24 | 101.95% |
| WMT200925P00149000 | 2020-09-23 12:40PM EDT | 149.00 | 11.15 | 12.25 | 12.75 | 0.00 | - | 10 | 9 | 113.48% |
| WMT200925P00155000 | 2020-09-25 10:04AM EDT | 155.00 | 18.37 | 18.10 | 18.75 | -0.33 | -1.76% | 2 | 3 | 142.58% |
| WMT200925P00160000 | 2020-09-03 9:50AM EDT | 160.00 | 15.40 | 21.65 | 25.55 | 0.00 | - | 1 | 0 | 192.58% |
| WMT200925P00180000 | 2020-09-21 12:02AM EDT | 180.00 | 42.60 | 43.10 | 43.90 | 0.00 | - | - | 1 | 282.42% |
© 2020 Verizon Media. All rights reserved.
