UK Markets close in 46 mins

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.
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT200925C000900002020-09-21 3:58PM EDT90.0045.5145.3047.400.00-15491.02%
WMT200925C001000002020-09-02 9:54AM EDT100.0048.2034.4038.300.00-18482.42%
WMT200925C001050002020-08-18 3:01PM EDT105.0030.1030.8032.500.00-11348.44%
WMT200925C001100002020-08-28 11:20AM EDT110.0029.2124.6027.450.00-5843293.75%
WMT200925C001120002020-09-21 12:02AM EDT112.0023.7523.9524.950.00-20205.86%
WMT200925C001150002020-09-22 2:52PM EDT115.0022.8121.1521.850.00-69157.03%
WMT200925C001180002020-09-24 12:53PM EDT118.0018.5218.3018.900.00-134133150.00%
WMT200925C001190002020-09-17 2:28PM EDT119.0017.5017.2017.600.00-560.00%
WMT200925C001200002020-09-24 2:00PM EDT120.0017.1516.1016.850.00-244123.44%
WMT200925C001210002020-09-24 12:54PM EDT121.0015.4515.4515.800.00-141195.31%
WMT200925C001220002020-09-22 10:44AM EDT122.0015.4014.3014.900.00-12121.09%
WMT200925C001230002020-09-23 12:16PM EDT123.0014.7613.2513.850.00-16103.13%
WMT200925C001250002020-09-24 11:48AM EDT125.0011.8011.4011.750.00-6700.00%
WMT200925C001270002020-09-24 3:41PM EDT127.009.809.309.800.00-12660.94%
WMT200925C001280002020-09-22 1:09PM EDT128.008.838.258.75-1.17-11.70%32790.00%
WMT200925C001290002020-09-24 3:25PM EDT129.007.557.057.850.00-27562.89%
WMT200925C001300002020-09-24 2:01PM EDT130.007.146.556.90-0.05-0.70%2694062.89%
WMT200925C001310002020-09-25 10:26AM EDT131.005.605.455.90-0.15-2.61%1334055.27%
WMT200925C001320002020-09-25 9:35AM EDT132.004.204.354.90-0.60-12.50%441547.66%
WMT200925C001330002020-09-25 9:36AM EDT133.003.913.503.85+0.06+1.56%1925534.77%
WMT200925C001340002020-09-25 10:17AM EDT134.002.482.292.84-0.69-21.77%944226.17%
WMT200925C001350002020-09-25 10:25AM EDT135.001.601.611.84-0.46-22.33%9081618.75%
WMT200925C001360002020-09-25 10:26AM EDT136.000.970.901.07-0.35-26.52%981,36121.00%
WMT200925C001370002020-09-25 10:28AM EDT137.000.510.510.58-0.25-32.89%6691,81823.83%
WMT200925C001380002020-09-25 10:28AM EDT138.000.210.200.25-0.23-52.27%5012,15224.22%
WMT200925C001390002020-09-25 10:22AM EDT139.000.060.080.10-0.18-75.00%3692,04425.29%
WMT200925C001400002020-09-25 10:28AM EDT140.000.030.030.04-0.11-78.57%2,4628,02126.95%
WMT200925C001410002020-09-25 10:20AM EDT141.000.020.010.03-0.06-75.00%741,63431.64%
WMT200925C001420002020-09-25 10:28AM EDT142.000.010.000.03-0.04-80.00%932,43337.50%
WMT200925C001430002020-09-25 10:26AM EDT143.000.010.000.01-0.03-75.00%152,13236.72%
WMT200925C001440002020-09-25 10:23AM EDT144.000.020.000.03-0.02-50.00%211,07648.83%
WMT200925C001450002020-09-25 10:24AM EDT145.000.010.000.01-0.01-50.00%419,02546.88%
WMT200925C001460002020-09-25 9:55AM EDT146.000.010.000.01-0.01-50.00%381751.56%
WMT200925C001470002020-09-24 3:35PM EDT147.000.010.000.010.00-862,26353.13%
WMT200925C001480002020-09-24 3:30PM EDT148.000.010.000.010.00-1,1476,83556.25%
WMT200925C001490002020-09-25 9:30AM EDT149.000.010.000.010.00-45,86260.94%
WMT200925C001500002020-09-25 9:43AM EDT150.000.010.000.010.00-74,20365.63%
WMT200925C001525002020-09-24 12:24PM EDT152.500.010.000.010.00-436375.00%
WMT200925C001550002020-09-25 9:42AM EDT155.000.010.000.010.00-11,70984.38%
WMT200925C001575002020-09-24 3:43PM EDT157.500.020.000.010.00-953893.75%
WMT200925C001600002020-09-24 9:53AM EDT160.000.010.000.010.00-122,509106.25%
WMT200925C001625002020-09-23 3:19PM EDT162.500.010.000.010.00-273518112.50%
WMT200925C001650002020-09-24 12:32PM EDT165.000.010.000.010.00-201,390125.00%
WMT200925C001675002020-09-22 1:27PM EDT167.500.020.000.010.00-8352131.25%
WMT200925C001700002020-09-25 9:33AM EDT170.000.010.000.010.00-25667140.63%
WMT200925C001725002020-09-22 2:47PM EDT172.500.010.000.040.00-1176170.31%
WMT200925C001750002020-09-21 2:58PM EDT175.000.010.000.010.00-48378156.25%
WMT200925C001800002020-09-22 11:16AM EDT180.000.010.000.010.00-11,329175.00%
WMT200925C001850002020-09-22 12:46PM EDT185.000.010.000.010.00-2390187.50%
WMT200925C001900002020-09-15 2:24PM EDT190.000.040.000.010.00-121206.25%
WMT200925C001950002020-09-21 3:47PM EDT195.000.020.000.010.00-4102218.75%
WMT200925C002000002020-09-22 1:40PM EDT200.000.010.000.000.00-2439450.00%
WMT200925C002050002020-09-21 2:26PM EDT205.000.010.000.010.00-4150243.75%
WMT200925C002150002020-09-21 9:40AM EDT215.000.010.000.010.00-10495275.00%
WMT200925C002200002020-09-22 3:22PM EDT220.000.010.000.010.00-1699287.50%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT200925P001000002020-09-23 11:48AM EDT100.000.010.000.000.00-234750.00%
WMT200925P001050002020-09-17 2:22PM EDT105.000.040.000.030.00-57190.63%
WMT200925P001100002020-09-21 12:01PM EDT110.000.010.000.020.00-174153.13%
WMT200925P001140002020-09-21 12:02AM EDT114.000.02-0.050.00--15157.81%
WMT200925P001150002020-09-22 2:47PM EDT115.000.020.000.030.00-140131.25%
WMT200925P001160002020-09-21 2:26PM EDT116.000.030.000.030.00-1591125.00%
WMT200925P001170002020-09-21 12:02AM EDT117.000.030.000.050.00--6126.56%
WMT200925P001180002020-09-21 9:52AM EDT118.000.020.000.040.00-1146117.19%
WMT200925P001190002020-09-23 2:51PM EDT119.000.010.000.030.00-262106.25%
WMT200925P001200002020-09-23 1:09PM EDT120.000.010.000.030.00-6390101.56%
WMT200925P001210002020-09-17 3:48PM EDT121.000.020.000.030.00-151895.31%
WMT200925P001220002020-09-21 2:47PM EDT122.000.030.000.040.00-1592192.97%
WMT200925P001230002020-09-25 9:52AM EDT123.000.020.000.02+0.01+100.00%136279.69%
WMT200925P001240002020-09-23 10:12AM EDT124.000.020.000.040.00-138781.25%
WMT200925P001250002020-09-25 9:44AM EDT125.000.010.000.000.00-11,09150.00%
WMT200925P001260002020-09-24 3:35PM EDT126.000.010.000.020.00-11061464.06%
WMT200925P001270002020-09-24 3:57PM EDT127.000.010.000.030.00-2088160.94%
WMT200925P001280002020-09-25 9:57AM EDT128.000.010.010.030.00-949457.81%
WMT200925P001310002020-09-25 9:43AM EDT131.000.010.010.03-0.04-80.00%2386742.58%
WMT200925P001320002020-09-25 10:26AM EDT132.000.030.000.03-0.03-50.00%491,46436.33%
WMT200925P001330002020-09-25 10:16AM EDT133.000.060.030.04-0.04-40.00%511,24131.45%
WMT200925P001340002020-09-25 10:26AM EDT134.000.060.040.06-0.11-64.71%1121,34426.76%
WMT200925P001350002020-09-25 10:27AM EDT135.000.120.090.13-0.19-61.29%3272,23424.02%
WMT200925P001360002020-09-25 10:23AM EDT136.000.390.270.34-0.22-36.07%2241,27423.15%
WMT200925P001370002020-09-25 10:27AM EDT137.000.800.831.21-0.29-26.61%2784838.48%
WMT200925P001380002020-09-25 10:26AM EDT138.002.011.392.00+0.07+3.61%2863145.41%
WMT200925P001400002020-09-25 10:27AM EDT140.003.363.353.65+0.08+2.44%3125153.13%
WMT200925P001410002020-09-24 1:41PM EDT141.004.394.104.65+0.80+22.28%59562.60%
WMT200925P001420002020-09-24 2:57PM EDT142.005.115.155.450.00-115358.98%
WMT200925P001440002020-09-24 11:50AM EDT144.007.267.257.650.00-37574.12%
WMT200925P001460002020-09-24 3:29PM EDT146.009.539.259.600.00-222286.13%
WMT200925P001470002020-09-23 3:19PM EDT147.0011.3510.2510.850.00-17104.10%
WMT200925P001480002020-09-22 1:45PM EDT148.009.3911.2511.650.00-624101.95%
WMT200925P001490002020-09-23 12:40PM EDT149.0011.1512.2512.750.00-109113.48%
WMT200925P001550002020-09-25 10:04AM EDT155.0018.3718.1018.75-0.33-1.76%23142.58%
WMT200925P001600002020-09-03 9:50AM EDT160.0015.4021.6525.550.00-10192.58%
WMT200925P001800002020-09-21 12:02AM EDT180.0042.6043.1043.900.00--1282.42%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more