Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819C00120000 | 2022-08-19 3:05PM EDT | 2022-08-19 | 17.16 | 17.15 | 17.35 | -2.01 | -10.49% | 19 | 19,753 | 0.00% |
| WMT220826C00120000 | 2022-08-18 9:30AM EDT | 2022-08-26 | 19.78 | 17.20 | 17.40 | 0.00 | - | 10 | 27 | 0.00% |
| WMT220902C00120000 | 2022-08-18 10:03AM EDT | 2022-09-02 | 19.58 | 17.30 | 17.60 | 0.00 | - | 3 | 47 | 37.31% |
| WMT220909C00120000 | 2022-08-10 12:17PM EDT | 2022-09-09 | 9.92 | 17.40 | 17.65 | 0.00 | - | 1 | 6 | 32.62% |
| WMT220916C00120000 | 2022-08-19 12:26PM EDT | 2022-09-16 | 18.65 | 17.55 | 17.80 | -0.49 | -2.56% | 1 | 14,324 | 32.08% |
| WMT220923C00120000 | 2022-08-18 10:03AM EDT | 2022-09-23 | 20.00 | 17.65 | 17.95 | 0.00 | - | 1 | 7 | 31.42% |
| WMT220930C00120000 | 2022-08-15 3:56PM EDT | 2022-09-30 | 14.05 | 17.85 | 18.25 | 0.00 | - | 11 | 5 | 32.67% |
| WMT221021C00120000 | 2022-08-19 9:43AM EDT | 2022-10-21 | 19.60 | 18.45 | 18.65 | -0.72 | -3.54% | 6 | 199 | 30.35% |
| WMT221216C00120000 | 2022-08-19 10:39AM EDT | 2022-12-16 | 20.05 | 20.05 | 20.20 | -2.15 | -9.68% | 2 | 1,202 | 30.18% |
| WMT230120C00120000 | 2022-08-19 3:06PM EDT | 2023-01-20 | 20.75 | 20.65 | 20.85 | -1.25 | -5.68% | 15 | 2,560 | 29.14% |
| WMT230317C00120000 | 2022-08-19 11:41AM EDT | 2023-03-17 | 23.40 | 22.15 | 22.55 | -0.70 | -2.90% | 2 | 61 | 30.38% |
| WMT230616C00120000 | 2022-08-17 10:41AM EDT | 2023-06-16 | 27.75 | 23.75 | 24.15 | 0.00 | - | 1 | 230 | 29.41% |
| WMT240119C00120000 | 2022-08-19 12:58PM EDT | 2024-01-19 | 28.35 | 27.50 | 28.15 | -2.03 | -6.68% | 4 | 549 | 29.73% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819P00120000 | 2022-08-19 3:01PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24,742 | 93.75% |
| WMT220826P00120000 | 2022-08-19 3:21PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 1,115 | 38.28% |
| WMT220902P00120000 | 2022-08-19 1:36PM EDT | 2022-09-02 | 0.07 | 0.05 | 0.06 | +0.03 | +75.00% | 2 | 186 | 32.42% |
| WMT220909P00120000 | 2022-08-19 12:47PM EDT | 2022-09-09 | 0.14 | 0.10 | 0.11 | +0.05 | +55.56% | 32 | 167 | 29.49% |
| WMT220916P00120000 | 2022-08-19 3:05PM EDT | 2022-09-16 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 234 | 20,519 | 27.83% |
| WMT220923P00120000 | 2022-08-19 9:48AM EDT | 2022-09-23 | 0.23 | 0.23 | 0.29 | +0.02 | +9.52% | 9 | 142 | 27.83% |
| WMT220930P00120000 | 2022-08-19 12:00PM EDT | 2022-09-30 | 0.36 | 0.34 | 0.40 | +0.03 | +9.09% | 13 | 11 | 27.39% |
| WMT221021P00120000 | 2022-08-19 3:15PM EDT | 2022-10-21 | 0.70 | 0.69 | 0.71 | +0.14 | +25.00% | 25 | 1,216 | 26.00% |
| WMT221118P00120000 | 2022-08-19 12:18PM EDT | 2022-11-18 | 1.30 | 1.35 | 1.43 | +0.02 | +1.56% | 17 | - | 26.92% |
| WMT221216P00120000 | 2022-08-19 3:06PM EDT | 2022-12-16 | 1.83 | 1.84 | 1.90 | +0.12 | +7.02% | 42 | 2,113 | 26.10% |
| WMT230120P00120000 | 2022-08-19 2:00PM EDT | 2023-01-20 | 2.33 | 2.33 | 2.42 | +0.21 | +9.91% | 136 | 6,514 | 25.24% |
| WMT230317P00120000 | 2022-08-19 2:32PM EDT | 2023-03-17 | 3.50 | 3.45 | 3.65 | +0.20 | +6.06% | 29 | 1,407 | 25.86% |
| WMT230616P00120000 | 2022-08-19 2:28PM EDT | 2023-06-16 | 4.75 | 4.70 | 4.90 | +0.40 | +9.20% | 25 | 2,968 | 24.93% |
| WMT240119P00120000 | 2022-08-19 9:40AM EDT | 2024-01-19 | 7.00 | 7.05 | 7.30 | +0.25 | +3.70% | 2 | 2,309 | 23.60% |
© 2022 Yahoo. All rights reserved.
