UK markets open in 4 hours 46 minutes
NIKKEI 225
30,156.48+484.78(+1.63%)HANG SENG
30,283.30+565.06(+1.90%)CRUDE OIL
63.42+0.20(+0.32%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.21-2.26 (-1.67%)
At close: 4:00PM EST
133.55 +0.34 (0.26%)
After hours: 7:59PM EST
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210226C00110000 | 2021-02-24 3:44PM EST | 110.00 | 23.30 | 23.00 | 23.65 | -5.38 | -18.76% | 7 | 11 | 132.42% |
| WMT210226C00115000 | 2021-02-18 9:48AM EST | 115.00 | 23.00 | 17.75 | 18.65 | 0.00 | - | - | 1 | 139.16% |
| WMT210226C00118000 | 2021-02-19 12:10PM EST | 118.00 | 20.90 | 15.05 | 15.80 | 0.00 | - | 20 | 8 | 101.76% |
| WMT210226C00119000 | 2021-02-19 11:17AM EST | 119.00 | 19.50 | 14.05 | 14.70 | 0.00 | - | 2 | 7 | 91.02% |
| WMT210226C00120000 | 2021-02-24 12:10PM EST | 120.00 | 13.12 | 13.20 | 14.25 | -2.37 | -15.30% | 6 | 23 | 111.72% |
| WMT210226C00122000 | 2021-02-24 3:30PM EST | 122.00 | 11.37 | 10.70 | 11.50 | -2.48 | -17.91% | 2 | 15 | 84.57% |
| WMT210226C00125000 | 2021-02-24 11:00AM EST | 125.00 | 9.10 | 7.75 | 8.50 | -1.80 | -16.51% | 5 | 65 | 66.21% |
| WMT210226C00127000 | 2021-02-24 3:06PM EST | 127.00 | 6.40 | 4.80 | 6.45 | -1.90 | -22.89% | 6 | 2 | 50.98% |
| WMT210226C00128000 | 2021-02-24 12:59PM EST | 128.00 | 5.40 | 5.25 | 5.50 | -2.15 | -28.48% | 27 | 9 | 47.27% |
| WMT210226C00129000 | 2021-02-24 11:19AM EST | 129.00 | 4.90 | 3.75 | 4.95 | -3.20 | -39.51% | 8 | 10 | 58.01% |
| WMT210226C00130000 | 2021-02-24 3:40PM EST | 130.00 | 3.55 | 3.20 | 3.55 | -2.45 | -40.83% | 134 | 229 | 35.94% |
| WMT210226C00131000 | 2021-02-24 1:04PM EST | 131.00 | 2.75 | 2.37 | 2.91 | -1.95 | -41.49% | 15 | 10 | 40.04% |
| WMT210226C00132000 | 2021-02-24 3:45PM EST | 132.00 | 1.80 | 1.63 | 1.80 | -2.05 | -53.25% | 103 | 47 | 27.83% |
| WMT210226C00133000 | 2021-02-24 3:57PM EST | 133.00 | 1.07 | 1.00 | 1.09 | -1.81 | -62.85% | 2,153 | 161 | 24.95% |
| WMT210226C00134000 | 2021-02-24 3:59PM EST | 134.00 | 0.62 | 0.59 | 0.65 | -1.43 | -69.76% | 3,937 | 258 | 25.24% |
| WMT210226C00135000 | 2021-02-24 3:59PM EST | 135.00 | 0.35 | 0.30 | 0.37 | -1.15 | -76.67% | 3,894 | 1,243 | 25.88% |
| WMT210226C00136000 | 2021-02-24 3:59PM EST | 136.00 | 0.21 | 0.18 | 0.22 | -0.75 | -78.12% | 14,355 | 3,132 | 27.44% |
| WMT210226C00137000 | 2021-02-24 3:52PM EST | 137.00 | 0.12 | 0.10 | 0.12 | -0.50 | -80.65% | 1,405 | 2,031 | 28.42% |
| WMT210226C00138000 | 2021-02-24 3:59PM EST | 138.00 | 0.08 | 0.06 | 0.09 | -0.31 | -79.49% | 3,006 | 3,510 | 31.54% |
| WMT210226C00139000 | 2021-02-24 3:52PM EST | 139.00 | 0.05 | 0.04 | 0.05 | -0.19 | -79.17% | 2,610 | 4,780 | 32.42% |
| WMT210226C00140000 | 2021-02-24 3:55PM EST | 140.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 3,898 | 6,533 | 35.55% |
| WMT210226C00141000 | 2021-02-24 3:47PM EST | 141.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,510 | 3,014 | 39.45% |
| WMT210226C00142000 | 2021-02-24 3:52PM EST | 142.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 1,165 | 2,616 | 43.75% |
| WMT210226C00143000 | 2021-02-24 3:24PM EST | 143.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 118 | 1,046 | 47.66% |
| WMT210226C00144000 | 2021-02-24 2:37PM EST | 144.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 41 | 1,448 | 51.56% |
| WMT210226C00145000 | 2021-02-24 3:50PM EST | 145.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 412 | 2,434 | 50.00% |
| WMT210226C00146000 | 2021-02-24 3:22PM EST | 146.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 65 | 1,123 | 49.22% |
| WMT210226C00147000 | 2021-02-24 3:43PM EST | 147.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 149 | 2,010 | 53.13% |
| WMT210226C00148000 | 2021-02-24 1:43PM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 1,668 | 51.56% |
| WMT210226C00149000 | 2021-02-24 3:19PM EST | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 654 | 501 | 54.69% |
| WMT210226C00150000 | 2021-02-24 11:38AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 2,770 | 50.00% |
| WMT210226C00152500 | 2021-02-24 3:32PM EST | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 67 | 10,564 | 65.63% |
| WMT210226C00155000 | 2021-02-24 3:19PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 3,893 | 71.88% |
| WMT210226C00157500 | 2021-02-24 2:28PM EST | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,558 | 78.13% |
| WMT210226C00160000 | 2021-02-24 11:50AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,683 | 84.38% |
| WMT210226C00162500 | 2021-02-22 11:47AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 90.63% |
| WMT210226C00165000 | 2021-02-24 2:05PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 428 | 96.88% |
| WMT210226C00167500 | 2021-02-23 12:34PM EST | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 595 | 103.13% |
| WMT210226C00170000 | 2021-02-18 2:27PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 111 | 109.38% |
| WMT210226C00175000 | 2021-02-19 10:22AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 472 | 121.88% |
| WMT210226C00180000 | 2021-02-19 12:13PM EST | 180.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 183.98% |
| WMT210226C00185000 | 2021-02-19 9:30AM EST | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 143.75% |
| WMT210226C00190000 | 2021-02-19 1:00PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 183 | 156.25% |
| WMT210226C00195000 | 2021-02-19 9:30AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 162.50% |
| WMT210226C00200000 | 2021-02-19 2:33PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 175.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210226P00110000 | 2021-02-24 12:09PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| WMT210226P00115000 | 2021-02-19 11:44AM EST | 115.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 89.84% |
| WMT210226P00119000 | 2021-02-18 10:30AM EST | 119.00 | 0.02 | 0.00 | 1.23 | 0.00 | - | - | 2 | 124.22% |
| WMT210226P00120000 | 2021-02-24 12:05PM EST | 120.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 56 | 60.94% |
| WMT210226P00122000 | 2021-02-18 10:01AM EST | 122.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 5 | 66.02% |
| WMT210226P00124000 | 2021-02-24 2:07PM EST | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 26 | 23 | 50.39% |
| WMT210226P00125000 | 2021-02-24 2:42PM EST | 125.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 596 | 286 | 47.07% |
| WMT210226P00126000 | 2021-02-23 1:10PM EST | 126.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 329 | 345 | 43.36% |
| WMT210226P00127000 | 2021-02-24 11:24AM EST | 127.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 7 | 14 | 37.11% |
| WMT210226P00128000 | 2021-02-24 3:06PM EST | 128.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 36 | 76 | 34.08% |
| WMT210226P00129000 | 2021-02-24 3:30PM EST | 129.00 | 0.12 | 0.05 | 0.14 | +0.03 | +33.33% | 63 | 349 | 32.91% |
| WMT210226P00130000 | 2021-02-24 3:44PM EST | 130.00 | 0.14 | 0.12 | 0.15 | +0.06 | +75.00% | 845 | 2,864 | 27.44% |
| WMT210226P00131000 | 2021-02-24 3:53PM EST | 131.00 | 0.24 | 0.22 | 0.27 | +0.10 | +71.43% | 589 | 904 | 25.98% |
| WMT210226P00132000 | 2021-02-24 3:56PM EST | 132.00 | 0.44 | 0.41 | 0.47 | +0.25 | +131.58% | 426 | 1,362 | 24.41% |
| WMT210226P00133000 | 2021-02-24 3:59PM EST | 133.00 | 0.80 | 0.77 | 0.85 | +0.47 | +142.42% | 1,103 | 2,185 | 24.22% |
| WMT210226P00134000 | 2021-02-24 3:58PM EST | 134.00 | 1.28 | 1.34 | 1.42 | +0.71 | +124.56% | 906 | 1,321 | 24.71% |
| WMT210226P00135000 | 2021-02-24 3:57PM EST | 135.00 | 1.97 | 1.94 | 2.21 | +1.08 | +121.35% | 1,006 | 2,210 | 27.49% |
| WMT210226P00136000 | 2021-02-24 3:57PM EST | 136.00 | 2.93 | 2.77 | 3.05 | +1.51 | +106.34% | 542 | 2,864 | 29.10% |
| WMT210226P00137000 | 2021-02-24 3:40PM EST | 137.00 | 3.75 | 3.70 | 3.95 | +1.84 | +96.34% | 358 | 2,059 | 30.66% |
| WMT210226P00138000 | 2021-02-24 3:52PM EST | 138.00 | 4.69 | 4.60 | 4.90 | +2.13 | +83.20% | 360 | 2,533 | 33.01% |
| WMT210226P00139000 | 2021-02-24 3:54PM EST | 139.00 | 5.69 | 5.60 | 5.90 | +2.16 | +61.19% | 185 | 1,391 | 38.09% |
| WMT210226P00140000 | 2021-02-24 3:49PM EST | 140.00 | 6.61 | 6.65 | 6.95 | +2.01 | +43.70% | 199 | 2,240 | 46.78% |
| WMT210226P00141000 | 2021-02-24 1:34PM EST | 141.00 | 7.47 | 7.60 | 7.95 | +2.19 | +41.48% | 140 | 628 | 51.76% |
| WMT210226P00142000 | 2021-02-24 3:20PM EST | 142.00 | 8.80 | 8.55 | 8.90 | +2.50 | +39.68% | 83 | 590 | 52.34% |
| WMT210226P00143000 | 2021-02-24 1:53PM EST | 143.00 | 9.56 | 9.45 | 9.85 | +2.37 | +32.96% | 137 | 567 | 50.78% |
| WMT210226P00144000 | 2021-02-24 3:37PM EST | 144.00 | 10.75 | 10.55 | 10.85 | +2.08 | +23.99% | 37 | 349 | 55.08% |
| WMT210226P00145000 | 2021-02-24 3:27PM EST | 145.00 | 11.55 | 11.55 | 11.85 | +2.35 | +25.54% | 43 | 934 | 58.98% |
| WMT210226P00146000 | 2021-02-24 3:23PM EST | 146.00 | 12.77 | 12.60 | 12.85 | +2.22 | +21.04% | 460 | 691 | 62.89% |
| WMT210226P00147000 | 2021-02-24 11:43AM EST | 147.00 | 13.45 | 13.60 | 13.85 | +2.39 | +21.61% | 21 | 106 | 66.80% |
| WMT210226P00148000 | 2021-02-19 3:34PM EST | 148.00 | 14.80 | 14.55 | 14.85 | +2.54 | +20.72% | 1 | 45 | 70.70% |
| WMT210226P00149000 | 2021-02-24 11:11AM EST | 149.00 | 15.08 | 15.55 | 15.90 | +3.33 | +28.34% | 1 | 36 | 82.23% |
| WMT210226P00150000 | 2021-02-24 12:51PM EST | 150.00 | 16.50 | 16.60 | 16.85 | +1.89 | +12.94% | 32 | 321 | 78.13% |
| WMT210226P00152500 | 2021-02-19 2:18PM EST | 152.50 | 17.00 | 19.05 | 19.35 | 0.00 | - | 81 | 140 | 87.11% |
| WMT210226P00155000 | 2021-02-22 2:26PM EST | 155.00 | 17.90 | 21.55 | 21.90 | 0.00 | - | 2 | 206 | 105.27% |
| WMT210226P00157500 | 2021-02-18 10:45AM EST | 157.50 | 18.79 | 23.60 | 24.55 | 0.00 | - | 3 | 4 | 133.01% |
| WMT210226P00160000 | 2021-02-18 10:16AM EST | 160.00 | 20.40 | 24.85 | 28.45 | 0.00 | - | 2 | 0 | 224.81% |
| WMT210226P00162500 | 2021-02-18 9:57AM EST | 162.50 | 23.57 | 28.50 | 29.55 | 0.00 | - | 6 | 3 | 152.34% |
| WMT210226P00165000 | 2021-02-16 12:07AM EST | 165.00 | 21.05 | 31.25 | 32.05 | 0.00 | - | - | 2 | 161.72% |
| WMT210226P00170000 | 2021-01-19 12:02AM EST | 170.00 | 22.55 | 23.30 | 24.60 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
