Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.00-1.92 (-1.37%)
As of 3:21PM EDT. Market open.
Strike:150.00
Callsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030C00150000 | 2020-10-30 12:13PM EDT | 2020-10-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 6,125 | 59.38% |
| WMT201106C00150000 | 2020-10-30 2:46PM EDT | 2020-11-06 | 0.11 | 0.13 | 0.15 | -0.19 | -63.33% | 73 | 1,952 | 34.13% |
| WMT201113C00150000 | 2020-10-30 2:50PM EDT | 2020-11-13 | 0.33 | 0.33 | 0.36 | -0.35 | -51.47% | 220 | 874 | 30.40% |
| WMT201120C00150000 | 2020-10-30 3:05PM EDT | 2020-11-20 | 1.10 | 1.07 | 1.13 | -0.43 | -28.10% | 1,304 | 21,242 | 35.47% |
| WMT201127C00150000 | 2020-10-30 2:44PM EDT | 2020-11-27 | 1.25 | 1.24 | 1.49 | -0.72 | -36.55% | 139 | 292 | 34.25% |
| WMT201204C00150000 | 2020-10-30 10:30AM EDT | 2020-12-04 | 1.66 | 1.55 | 1.68 | -0.60 | -26.55% | 98 | 22 | 32.25% |
| WMT201218C00150000 | 2020-10-30 2:59PM EDT | 2020-12-18 | 2.16 | 2.10 | 2.18 | -0.53 | -19.70% | 466 | 6,824 | 30.55% |
| WMT210115C00150000 | 2020-10-30 2:48PM EDT | 2021-01-15 | 3.10 | 3.05 | 3.20 | -0.75 | -19.48% | 828 | 22,886 | 29.30% |
| WMT210319C00150000 | 2020-10-30 3:03PM EDT | 2021-03-19 | 5.40 | 5.30 | 5.45 | -0.96 | -15.09% | 57 | 2,074 | 29.08% |
| WMT210618C00150000 | 2020-10-30 2:53PM EDT | 2021-06-18 | 7.80 | 7.70 | 7.95 | -0.75 | -8.77% | 257 | 5,922 | 28.64% |
| WMT220121C00150000 | 2020-10-30 1:47PM EDT | 2022-01-21 | 12.50 | 11.85 | 12.60 | -0.30 | -2.34% | 37 | 4,340 | 28.32% |
| WMT230120C00150000 | 2020-10-30 1:11PM EDT | 2023-01-20 | 18.15 | 15.55 | 19.45 | -0.85 | -4.47% | 19 | 360 | 29.39% |
Putsfor30 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT201030P00150000 | 2020-10-30 1:04PM EDT | 2020-10-30 | 11.20 | 12.10 | 12.35 | +1.88 | +20.17% | 7 | 204 | 105.27% |
| WMT201106P00150000 | 2020-10-30 2:52PM EDT | 2020-11-06 | 12.20 | 12.25 | 12.45 | +2.45 | +25.13% | 3 | 52 | 44.14% |
| WMT201113P00150000 | 2020-10-29 1:42PM EDT | 2020-11-13 | 10.25 | 12.45 | 12.60 | 0.00 | - | 7 | 22 | 34.96% |
| WMT201120P00150000 | 2020-10-30 9:30AM EDT | 2020-11-20 | 12.63 | 13.20 | 13.35 | +1.48 | +13.27% | 4 | 7,317 | 37.87% |
| WMT201127P00150000 | 2020-10-27 2:01PM EDT | 2020-11-27 | 8.79 | 13.30 | 13.70 | 0.00 | - | 150 | 237 | 36.11% |
| WMT201218P00150000 | 2020-10-30 9:30AM EDT | 2020-12-18 | 13.94 | 14.65 | 14.80 | +0.64 | +4.81% | 3 | 275 | 34.29% |
| WMT210115P00150000 | 2020-10-30 12:58PM EDT | 2021-01-15 | 15.01 | 15.50 | 15.75 | +0.76 | +5.33% | 21 | 379 | 31.79% |
| WMT210319P00150000 | 2020-10-29 10:16AM EDT | 2021-03-19 | 16.50 | 17.95 | 18.25 | 0.00 | - | 7 | 40 | 31.58% |
| WMT210618P00150000 | 2020-10-21 10:59AM EDT | 2021-06-18 | 19.20 | 20.75 | 21.15 | 0.00 | - | 10 | 159 | 31.47% |
| WMT220121P00150000 | 2020-10-09 10:19AM EDT | 2022-01-21 | 20.62 | 25.20 | 25.65 | 0.00 | - | 2 | 210 | 30.08% |
| WMT230120P00150000 | 2020-10-21 3:10PM EDT | 2023-01-20 | 27.20 | 29.45 | 32.90 | 0.00 | - | 2 | 117 | 31.20% |
© 2020 Verizon Media. All rights reserved.
