WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230609C001100002023-05-10 12:15PM EDT110.0042.560.000.000.00-100.00%
WMT230609C001300002023-05-18 12:22PM EDT130.0020.800.000.000.00-100.00%
WMT230609C001350002023-05-01 9:30AM EDT135.0016.8511.0011.200.00--10.00%
WMT230609C001370002023-05-31 12:13PM EDT137.0010.050.000.000.00--00.00%
WMT230609C001380002023-06-01 1:31PM EDT138.009.890.000.000.00--00.00%
WMT230609C001400002023-06-05 11:53AM EDT140.0010.100.000.000.00-100.00%
WMT230609C001410002023-06-02 1:58PM EDT141.007.750.000.000.00-300.00%
WMT230609C001420002023-06-02 9:35AM EDT142.006.800.000.000.00-100.00%
WMT230609C001430002023-06-05 1:37PM EDT143.006.910.000.000.00-200.00%
WMT230609C001440002023-06-02 3:40PM EDT144.005.000.000.000.00-1600.00%
WMT230609C001450002023-06-05 10:47AM EDT145.005.550.000.000.00-200.00%
WMT230609C001460002023-06-05 3:35PM EDT146.004.250.000.000.00-3200.00%
WMT230609C001470002023-06-05 3:30PM EDT147.003.430.000.000.00-3000.00%
WMT230609C001480002023-06-05 3:52PM EDT148.002.500.000.000.00-17200.00%
WMT230609C001490002023-06-05 3:54PM EDT149.001.660.000.000.00-87300.00%
WMT230609C001500002023-06-05 3:59PM EDT150.000.940.000.000.00-5,01600.39%
WMT230609C001525002023-06-05 3:59PM EDT152.500.170.000.000.00-9,19306.25%
WMT230609C001550002023-06-05 3:59PM EDT155.000.050.000.000.00-2,20106.25%
WMT230609C001575002023-06-05 3:59PM EDT157.500.030.000.000.00-239012.50%
WMT230609C001600002023-06-05 3:34PM EDT160.000.010.000.000.00-357012.50%
WMT230609C001625002023-06-05 9:58AM EDT162.500.010.000.000.00-604012.50%
WMT230609C001650002023-06-05 9:55AM EDT165.000.010.000.000.00-91025.00%
WMT230609C001675002023-05-23 12:30PM EDT167.500.020.000.000.00-15025.00%
WMT230609C001700002023-05-22 12:47PM EDT170.000.010.000.000.00-2025.00%
WMT230609C001725002023-05-16 10:29AM EDT172.500.060.000.000.00-1025.00%
WMT230609C001750002023-05-17 12:08PM EDT175.000.040.000.000.00-1025.00%
WMT230609C001775002023-05-16 2:08PM EDT177.500.040.000.000.00--025.00%
WMT230609C001800002023-05-17 3:58PM EDT180.000.020.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230609P001050002023-06-02 3:54PM EDT105.000.010.000.000.00-18050.00%
WMT230609P001100002023-06-02 3:54PM EDT110.000.010.000.000.00-20050.00%
WMT230609P001150002023-06-02 3:54PM EDT115.000.010.000.000.00-53050.00%
WMT230609P001200002023-06-02 10:21AM EDT120.000.010.000.000.00-3050.00%
WMT230609P001250002023-06-01 12:35PM EDT125.000.010.000.000.00-3050.00%
WMT230609P001270002023-06-01 12:39PM EDT127.000.020.000.000.00--025.00%
WMT230609P001280002023-06-02 3:53PM EDT128.000.010.000.000.00-14025.00%
WMT230609P001290002023-06-02 3:53PM EDT129.000.020.000.000.00-236025.00%
WMT230609P001300002023-06-02 2:37PM EDT130.000.010.000.000.00-16025.00%
WMT230609P001320002023-06-05 11:46AM EDT132.000.010.000.000.00-8025.00%
WMT230609P001330002023-06-05 1:13PM EDT133.000.010.000.000.00-1025.00%
WMT230609P001340002023-06-05 3:33PM EDT134.000.020.000.000.00-29025.00%
WMT230609P001350002023-06-05 2:16PM EDT135.000.010.000.000.00-2025.00%
WMT230609P001360002023-06-01 3:43PM EDT136.000.080.000.000.00-106025.00%
WMT230609P001370002023-06-05 3:06PM EDT137.000.020.000.000.00-4025.00%
WMT230609P001380002023-06-05 1:19PM EDT138.000.020.000.000.00-33025.00%
WMT230609P001390002023-06-05 2:49PM EDT139.000.020.000.000.00-12012.50%
WMT230609P001400002023-06-05 3:10PM EDT140.000.020.000.000.00-12012.50%
WMT230609P001410002023-06-05 2:16PM EDT141.000.040.000.000.00-26012.50%
WMT230609P001420002023-06-05 3:36PM EDT142.000.040.000.000.00-21012.50%
WMT230609P001430002023-06-05 2:48PM EDT143.000.050.000.000.00-41012.50%
WMT230609P001440002023-06-05 3:59PM EDT144.000.060.000.000.00-540012.50%
WMT230609P001450002023-06-05 3:46PM EDT145.000.080.000.000.00-98506.25%
WMT230609P001460002023-06-05 3:59PM EDT146.000.130.000.000.00-26306.25%
WMT230609P001470002023-06-05 3:58PM EDT147.000.210.000.000.00-60506.25%
WMT230609P001480002023-06-05 3:47PM EDT148.000.300.000.000.00-34603.13%
WMT230609P001490002023-06-05 3:55PM EDT149.000.550.000.000.00-57501.56%
WMT230609P001500002023-06-05 3:54PM EDT150.000.900.000.000.00-1,16800.00%
WMT230609P001525002023-06-05 2:54PM EDT152.502.600.000.000.00-5300.00%
WMT230609P001550002023-06-05 1:28PM EDT155.005.200.000.000.00-3300.00%
WMT230609P001575002023-05-24 9:51AM EDT157.5010.900.000.000.00-100.00%
WMT230609P001600002023-06-05 11:35AM EDT160.009.780.000.000.00-200.00%
WMT230609P001625002023-05-24 9:51AM EDT162.5015.900.000.000.00-100.00%
WMT230609P001650002023-05-25 9:47AM EDT165.0018.600.000.000.00-100.00%
WMT230609P001700002023-05-18 9:31AM EDT170.0016.850.000.000.00-100.00%