Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.02-1.90 (-1.35%)
As of 3:17PM EDT. Market open.
Strike:140.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030C00140000 | 2020-10-30 2:51PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.03 | -0.79 | -98.75% | 648 | 1,759 | 17.19% |
| WMT201106C00140000 | 2020-10-30 2:55PM EDT | 2020-11-06 | 1.80 | 1.76 | 1.83 | -1.05 | -36.84% | 592 | 637 | 32.94% |
| WMT201113C00140000 | 2020-10-30 2:55PM EDT | 2020-11-13 | 2.65 | 2.54 | 2.63 | -1.25 | -32.05% | 63 | 113 | 31.40% |
| WMT201120C00140000 | 2020-10-30 2:59PM EDT | 2020-11-20 | 3.94 | 3.85 | 4.00 | -1.01 | -20.40% | 869 | 6,846 | 36.18% |
| WMT201127C00140000 | 2020-10-30 12:17PM EDT | 2020-11-27 | 4.85 | 4.30 | 4.60 | -0.50 | -9.35% | 36 | 178 | 35.40% |
| WMT201218C00140000 | 2020-10-30 2:47PM EDT | 2020-12-18 | 5.20 | 5.25 | 5.50 | -1.20 | -18.75% | 202 | 4,143 | 31.38% |
| WMT210115C00140000 | 2020-10-30 2:59PM EDT | 2021-01-15 | 6.58 | 6.40 | 6.65 | -1.02 | -13.42% | 502 | 8,922 | 29.65% |
| WMT210319C00140000 | 2020-10-30 2:23PM EDT | 2021-03-19 | 9.35 | 8.95 | 9.35 | -1.20 | -11.37% | 148 | 3,236 | 29.94% |
| WMT210618C00140000 | 2020-10-30 2:30PM EDT | 2021-06-18 | 11.72 | 11.55 | 11.85 | -1.28 | -9.85% | 40 | 3,265 | 29.04% |
| WMT220121C00140000 | 2020-10-30 12:56PM EDT | 2022-01-21 | 16.40 | 15.70 | 16.55 | -1.05 | -6.02% | 34 | 2,427 | 28.59% |
| WMT230120C00140000 | 2020-10-30 2:42PM EDT | 2023-01-20 | 21.24 | 20.75 | 22.95 | -1.16 | -5.18% | 22 | 262 | 29.12% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030P00140000 | 2020-10-30 3:01PM EDT | 2020-10-30 | 2.23 | 2.10 | 2.25 | +1.45 | +185.90% | 1,364 | 1,864 | 32.91% |
| WMT201106P00140000 | 2020-10-30 2:52PM EDT | 2020-11-06 | 3.85 | 3.95 | 4.10 | +1.24 | +47.51% | 262 | 720 | 36.67% |
| WMT201113P00140000 | 2020-10-30 2:50PM EDT | 2020-11-13 | 4.60 | 4.60 | 4.85 | +1.22 | +36.09% | 148 | 320 | 33.64% |
| WMT201120P00140000 | 2020-10-30 2:51PM EDT | 2020-11-20 | 6.00 | 6.05 | 6.20 | +1.14 | +23.46% | 289 | 11,504 | 37.87% |
| WMT201127P00140000 | 2020-10-30 10:44AM EDT | 2020-11-27 | 6.10 | 6.30 | 6.65 | +1.14 | +22.98% | 21 | 81 | 35.89% |
| WMT201204P00140000 | 2020-10-30 10:33AM EDT | 2020-12-04 | 6.34 | 6.70 | 7.10 | +0.62 | +10.84% | 14 | 37 | 34.83% |
| WMT201218P00140000 | 2020-10-30 2:59PM EDT | 2020-12-18 | 7.85 | 7.80 | 8.00 | +1.25 | +18.94% | 136 | 2,496 | 33.97% |
| WMT210115P00140000 | 2020-10-30 2:57PM EDT | 2021-01-15 | 8.96 | 8.90 | 9.20 | +1.26 | +16.36% | 587 | 4,470 | 31.92% |
| WMT210319P00140000 | 2020-10-30 1:48PM EDT | 2021-03-19 | 11.50 | 11.70 | 12.00 | +0.80 | +7.48% | 36 | 550 | 31.93% |
| WMT210618P00140000 | 2020-10-30 1:00PM EDT | 2021-06-18 | 14.35 | 14.55 | 14.85 | +0.70 | +5.13% | 17 | 1,322 | 31.40% |
| WMT220121P00140000 | 2020-10-29 9:30AM EDT | 2022-01-21 | 17.53 | 18.80 | 19.55 | 0.00 | - | 15 | 1,256 | 30.31% |
| WMT230120P00140000 | 2020-10-08 10:32AM EDT | 2023-01-20 | 22.81 | 23.15 | 27.05 | 0.00 | - | 2 | 6 | 31.79% |
© 2020 Verizon Media. All rights reserved.
