UK Markets open in 7 hrs 48 mins
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.96-3.59 (-2.57%)
At close: 4:00PM EDT
135.94 -0.02 (-0.01%)
After hours: 4:08PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210618C00060000 | 2020-08-25 3:50PM EDT | 60.00 | 70.90 | 76.20 | 77.75 | 0.00 | - | 10 | 10 | 159.47% |
| WMT210618C00065000 | 2020-09-28 10:40AM EDT | 65.00 | 72.50 | 73.05 | 73.60 | 0.00 | - | 1 | 3 | 178.32% |
| WMT210618C00070000 | 2020-09-16 10:26AM EDT | 70.00 | 66.92 | 74.20 | 75.40 | 0.00 | - | 3 | 5 | 255.62% |
| WMT210618C00075000 | 2020-10-15 10:27AM EDT | 75.00 | 69.40 | 70.70 | 71.45 | 0.00 | - | 1 | 67 | 249.95% |
| WMT210618C00080000 | 2020-09-01 11:20AM EDT | 80.00 | 69.20 | 63.45 | 64.15 | 0.00 | - | 1 | 15 | 205.93% |
| WMT210618C00085000 | 2020-08-27 11:52AM EDT | 85.00 | 52.25 | 51.40 | 54.95 | 0.00 | - | 1 | 14 | 121.14% |
| WMT210618C00090000 | 2020-10-14 1:49PM EDT | 90.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00095000 | 2020-10-12 9:57AM EDT | 95.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618C00100000 | 2020-11-09 2:34PM EDT | 100.00 | 46.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT210618C00105000 | 2020-11-10 3:27PM EDT | 105.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT210618C00110000 | 2020-11-10 12:58PM EDT | 110.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| WMT210618C00115000 | 2020-11-10 4:12PM EDT | 115.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| WMT210618C00120000 | 2020-11-10 4:12PM EDT | 120.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| WMT210618C00125000 | 2020-11-10 12:29PM EDT | 125.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618C00130000 | 2020-11-10 4:49PM EDT | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WMT210618C00135000 | 2020-11-10 3:52PM EDT | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT210618C00140000 | 2020-11-10 4:58PM EDT | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| WMT210618C00145000 | 2020-11-10 4:54PM EDT | 145.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| WMT210618C00150000 | 2020-11-10 4:44PM EDT | 150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| WMT210618C00155000 | 2020-11-10 4:58PM EDT | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 12.50% |
| WMT210618C00160000 | 2020-11-10 4:54PM EDT | 160.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| WMT210618C00165000 | 2020-11-10 3:42PM EDT | 165.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| WMT210618C00170000 | 2020-11-10 2:41PM EDT | 170.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| WMT210618C00175000 | 2020-11-10 2:52PM EDT | 175.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| WMT210618C00180000 | 2020-11-10 2:49PM EDT | 180.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WMT210618C00185000 | 2020-11-05 2:39PM EDT | 185.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WMT210618C00190000 | 2020-11-09 1:50PM EDT | 190.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT210618C00195000 | 2020-11-06 12:50PM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT210618C00200000 | 2020-11-10 4:42PM EDT | 200.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| WMT210618C00210000 | 2020-11-10 3:29PM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMT210618C00220000 | 2020-11-10 4:50PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210618P00060000 | 2020-10-20 3:43PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WMT210618P00065000 | 2020-10-21 9:30AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMT210618P00070000 | 2020-10-29 10:45AM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00075000 | 2020-10-12 1:52PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT210618P00080000 | 2020-10-16 10:55AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT210618P00085000 | 2020-10-16 11:20AM EDT | 85.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT210618P00090000 | 2020-10-27 1:41PM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT210618P00095000 | 2020-11-02 12:14PM EDT | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT210618P00100000 | 2020-11-10 10:30AM EDT | 100.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT210618P00105000 | 2020-11-05 2:39PM EDT | 105.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WMT210618P00110000 | 2020-11-06 10:30AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WMT210618P00115000 | 2020-11-09 1:42PM EDT | 115.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WMT210618P00120000 | 2020-11-10 4:49PM EDT | 120.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WMT210618P00125000 | 2020-11-10 4:59PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| WMT210618P00130000 | 2020-11-10 4:06PM EDT | 130.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| WMT210618P00135000 | 2020-11-09 11:41AM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| WMT210618P00140000 | 2020-11-10 10:54AM EDT | 140.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT210618P00145000 | 2020-11-10 4:17PM EDT | 145.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WMT210618P00150000 | 2020-11-10 4:51PM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMT210618P00155000 | 2020-11-05 12:42PM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00160000 | 2020-10-26 11:27AM EDT | 160.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00165000 | 2020-11-02 4:57PM EDT | 165.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 0.00% |
| WMT210618P00170000 | 2020-11-10 3:11PM EDT | 170.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618P00175000 | 2020-11-02 4:31PM EDT | 175.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 2,003 | 0 | 0.00% |
| WMT210618P00180000 | 2020-11-10 4:17PM EDT | 180.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00185000 | 2020-10-30 2:18PM EDT | 185.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT210618P00190000 | 2020-10-07 10:10AM EDT | 190.00 | 52.05 | 44.45 | 48.95 | 0.00 | - | - | 7 | 0.00% |
| WMT210618P00195000 | 2020-10-07 2:23PM EDT | 195.00 | 56.10 | 48.85 | 53.20 | 0.00 | - | 2 | 3 | 0.00% |
| WMT210618P00200000 | 2020-08-07 10:15AM EDT | 200.00 | 71.85 | 59.70 | 63.35 | 0.00 | - | 2 | 1 | 0.00% |
| WMT210618P00210000 | 2020-10-28 10:43AM EDT | 210.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT210618P00220000 | 2020-10-28 10:43AM EDT | 220.00 | 80.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
