Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.00-1.92 (-1.37%)
As of 3:12PM EDT. Market open.
Strike:130.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030C00130000 | 2020-10-30 1:52PM EDT | 2020-10-30 | 8.32 | 7.75 | 8.00 | -1.43 | -14.67% | 2 | 71 | 25.00% |
| WMT201106C00130000 | 2020-10-30 12:02PM EDT | 2020-11-06 | 9.00 | 8.50 | 8.75 | -0.95 | -9.55% | 18 | 25 | 42.04% |
| WMT201113C00130000 | 2020-10-30 12:04PM EDT | 2020-11-13 | 9.75 | 9.05 | 9.25 | -1.45 | -12.95% | 3 | 15 | 37.43% |
| WMT201120C00130000 | 2020-10-30 2:55PM EDT | 2020-11-20 | 9.95 | 9.85 | 10.00 | -2.00 | -16.74% | 118 | 1,350 | 38.26% |
| WMT201127C00130000 | 2020-10-29 9:52AM EDT | 2020-11-27 | 11.62 | 10.05 | 10.35 | 0.00 | - | 1 | 6 | 36.12% |
| WMT201204C00130000 | 2020-10-23 12:10PM EDT | 2020-12-04 | 14.75 | 10.45 | 10.95 | 0.00 | - | 5 | 5 | 36.59% |
| WMT201218C00130000 | 2020-10-30 2:44PM EDT | 2020-12-18 | 10.76 | 10.90 | 11.25 | -2.26 | -17.36% | 18 | 2,083 | 32.78% |
| WMT210115C00130000 | 2020-10-30 2:34PM EDT | 2021-01-15 | 12.10 | 12.00 | 12.20 | -1.70 | -12.32% | 68 | 8,767 | 30.51% |
| WMT210319C00130000 | 2020-10-30 10:08AM EDT | 2021-03-19 | 14.20 | 14.35 | 14.70 | -2.05 | -12.62% | 4 | 971 | 30.76% |
| WMT210618C00130000 | 2020-10-30 2:37PM EDT | 2021-06-18 | 16.70 | 16.60 | 16.90 | -1.20 | -6.70% | 119 | 869 | 29.38% |
| WMT220121C00130000 | 2020-10-30 2:45PM EDT | 2022-01-21 | 20.65 | 20.30 | 20.90 | -1.55 | -6.98% | 23 | 3,087 | 28.10% |
| WMT230120C00130000 | 2020-10-29 1:56PM EDT | 2023-01-20 | 27.19 | 25.00 | 28.45 | 0.00 | - | 5 | 64 | 30.64% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030P00130000 | 2020-10-30 1:03PM EDT | 2020-10-30 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 24 | 663 | 52.73% |
| WMT201106P00130000 | 2020-10-30 2:25PM EDT | 2020-11-06 | 0.56 | 0.66 | 0.71 | +0.15 | +36.59% | 255 | 465 | 41.26% |
| WMT201113P00130000 | 2020-10-30 2:52PM EDT | 2020-11-13 | 1.12 | 1.11 | 1.17 | +0.38 | +51.35% | 44 | 139 | 36.43% |
| WMT201120P00130000 | 2020-10-30 2:55PM EDT | 2020-11-20 | 2.02 | 1.98 | 2.00 | +0.55 | +37.41% | 294 | 10,867 | 38.26% |
| WMT201127P00130000 | 2020-10-30 2:44PM EDT | 2020-11-27 | 2.31 | 2.24 | 2.39 | +0.63 | +37.50% | 9 | 144 | 36.45% |
| WMT201204P00130000 | 2020-10-30 2:24PM EDT | 2020-12-04 | 2.50 | 2.53 | 2.84 | +0.47 | +23.15% | 4 | 27 | 35.84% |
| WMT201218P00130000 | 2020-10-30 2:39PM EDT | 2020-12-18 | 3.55 | 3.35 | 3.50 | +0.79 | +28.62% | 126 | 6,362 | 34.20% |
| WMT210115P00130000 | 2020-10-30 2:11PM EDT | 2021-01-15 | 4.27 | 4.45 | 4.65 | +0.52 | +13.87% | 59 | 4,205 | 32.51% |
| WMT210319P00130000 | 2020-10-29 1:29PM EDT | 2021-03-19 | 6.30 | 7.05 | 7.20 | 0.00 | - | 1 | 769 | 32.36% |
| WMT210618P00130000 | 2020-10-29 10:27AM EDT | 2021-06-18 | 9.60 | 9.65 | 9.85 | +0.85 | +9.71% | 9 | 3,768 | 31.71% |
| WMT220121P00130000 | 2020-10-30 11:24AM EDT | 2022-01-21 | 14.20 | 13.55 | 14.30 | +2.00 | +16.39% | 1 | 1,033 | 30.56% |
| WMT230120P00130000 | 2020-10-30 10:51AM EDT | 2023-01-20 | 19.55 | 17.50 | 21.70 | -0.25 | -1.26% | 3 | 47 | 32.30% |
© 2020 Verizon Media. All rights reserved.
