Walmart Inc. (WMT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819C00130000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 4.20 | 4.10 | 4.30 | +1.40 | +50.00% | 1,496 | 13,599 | 45.68% |
| WMT220826C00130000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 4.57 | 4.40 | 4.65 | +1.38 | +43.26% | 463 | 4,377 | 34.72% |
| WMT220902C00130000 | 2022-08-12 3:55PM EDT | 2022-09-02 | 4.85 | 4.70 | 5.00 | +1.38 | +39.77% | 116 | 375 | 30.93% |
| WMT220909C00130000 | 2022-08-12 3:53PM EDT | 2022-09-09 | 5.20 | 4.95 | 5.30 | +1.30 | +33.33% | 109 | 69 | 28.78% |
| WMT220916C00130000 | 2022-08-12 3:56PM EDT | 2022-09-16 | 5.30 | 5.35 | 5.60 | +1.18 | +28.64% | 2,222 | 5,693 | 27.58% |
| WMT220923C00130000 | 2022-08-12 1:58PM EDT | 2022-09-23 | 5.85 | 5.70 | 6.20 | +1.35 | +30.00% | 66 | 32 | 28.60% |
| WMT221021C00130000 | 2022-08-12 3:57PM EDT | 2022-10-21 | 7.00 | 6.85 | 7.15 | +0.95 | +15.70% | 48 | 1,145 | 26.28% |
| WMT221216C00130000 | 2022-08-12 3:45PM EDT | 2022-12-16 | 9.60 | 9.15 | 9.55 | +1.60 | +20.00% | 128 | 1,951 | 27.44% |
| WMT230120C00130000 | 2022-08-12 3:58PM EDT | 2023-01-20 | 10.34 | 10.15 | 10.70 | +0.89 | +9.42% | 137 | 6,494 | 27.61% |
| WMT230317C00130000 | 2022-08-12 12:45PM EDT | 2023-03-17 | 11.50 | 12.05 | 12.75 | +0.50 | +4.55% | 5 | 555 | 28.89% |
| WMT230616C00130000 | 2022-08-12 2:19PM EDT | 2023-06-16 | 13.56 | 14.15 | 14.75 | +0.84 | +6.60% | 2 | 884 | 28.44% |
| WMT240119C00130000 | 2022-08-12 2:26PM EDT | 2024-01-19 | 17.74 | 18.35 | 19.00 | +0.24 | +1.37% | 5 | 927 | 28.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220819P00130000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.83 | 1.84 | 1.95 | -1.05 | -36.46% | 1,243 | 7,160 | 43.65% |
| WMT220826P00130000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 2.16 | 2.10 | 2.24 | -1.14 | -34.55% | 628 | 4,181 | 32.72% |
| WMT220902P00130000 | 2022-08-12 3:16PM EDT | 2022-09-02 | 2.80 | 2.35 | 2.53 | -0.60 | -17.65% | 12 | 116 | 28.83% |
| WMT220909P00130000 | 2022-08-12 3:33PM EDT | 2022-09-09 | 2.96 | 2.57 | 2.78 | -0.89 | -23.12% | 122 | 40 | 26.62% |
| WMT220916P00130000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 2.95 | 2.89 | 3.05 | -1.13 | -27.70% | 478 | 4,201 | 25.46% |
| WMT220923P00130000 | 2022-08-12 3:43PM EDT | 2022-09-23 | 3.30 | 3.00 | 3.40 | -1.07 | -24.49% | 22 | 74 | 25.23% |
| WMT221021P00130000 | 2022-08-12 3:53PM EDT | 2022-10-21 | 4.10 | 4.05 | 4.20 | -0.94 | -18.65% | 327 | 2,383 | 23.04% |
| WMT221216P00130000 | 2022-08-12 3:59PM EDT | 2022-12-16 | 6.15 | 6.05 | 6.25 | -1.10 | -15.17% | 279 | 4,400 | 23.90% |
| WMT230120P00130000 | 2022-08-12 3:49PM EDT | 2023-01-20 | 6.80 | 6.55 | 7.00 | -1.30 | -16.05% | 29 | 9,376 | 23.31% |
| WMT230317P00130000 | 2022-08-11 3:40PM EDT | 2023-03-17 | 9.30 | 8.10 | 8.55 | 0.00 | - | 60 | 727 | 23.95% |
| WMT230616P00130000 | 2022-08-11 3:43PM EDT | 2023-06-16 | 10.90 | 9.70 | 10.15 | 0.00 | - | 3 | 611 | 23.46% |
| WMT240119P00130000 | 2022-08-11 2:04PM EDT | 2024-01-19 | 13.55 | 12.20 | 12.75 | 0.00 | - | 3 | 745 | 22.15% |
© 2022 Yahoo. All rights reserved.
