Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,379.63 -72.90 (-0.37%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220930C00100000 | 2022-09-08 11:01AM EDT | 100.00 | 36.21 | 29.40 | 30.40 | 0.00 | - | 2 | 12 | 268.36% |
| WMT220930C00110000 | 2022-09-23 3:53PM EDT | 110.00 | 20.10 | 19.45 | 20.30 | 0.00 | - | 1 | 1 | 178.52% |
| WMT220930C00113000 | 2022-09-21 1:14PM EDT | 113.00 | 24.10 | 16.60 | 17.10 | 0.00 | - | - | 2 | 149.61% |
| WMT220930C00115000 | 2022-09-02 2:40PM EDT | 115.00 | 18.80 | 14.45 | 15.30 | 0.00 | - | 8 | 4 | 137.89% |
| WMT220930C00116000 | 2022-09-29 11:42AM EDT | 116.00 | 16.80 | 13.45 | 14.35 | 0.00 | - | 7 | 12 | 133.59% |
| WMT220930C00118000 | 2022-09-30 2:07PM EDT | 118.00 | 12.85 | 11.50 | 12.25 | -0.55 | -4.10% | 1 | 5 | 113.67% |
| WMT220930C00119000 | 2022-09-22 11:43AM EDT | 119.00 | 14.30 | 10.40 | 11.25 | 0.00 | - | 1 | 9 | 98.44% |
| WMT220930C00120000 | 2022-09-30 2:06PM EDT | 120.00 | 10.75 | 9.60 | 10.25 | -2.04 | -15.95% | 7 | 13 | 103.13% |
| WMT220930C00121000 | 2022-08-30 3:52PM EDT | 121.00 | 12.30 | 11.25 | 11.50 | 0.00 | - | - | 2 | 231.64% |
| WMT220930C00122000 | 2022-09-28 10:33AM EDT | 122.00 | 9.80 | 7.40 | 8.30 | 0.00 | - | 2 | 7 | 77.93% |
| WMT220930C00123000 | 2022-09-28 10:36AM EDT | 123.00 | 8.75 | 6.60 | 7.25 | 0.00 | - | 2 | 20 | 77.15% |
| WMT220930C00124000 | 2022-09-30 11:04AM EDT | 124.00 | 7.30 | 5.45 | 6.25 | 0.00 | - | 1 | 11 | 61.33% |
| WMT220930C00125000 | 2022-09-30 2:42PM EDT | 125.00 | 5.45 | 4.65 | 5.10 | -2.17 | -28.48% | 13 | 30 | 55.08% |
| WMT220930C00126000 | 2022-09-30 10:07AM EDT | 126.00 | 4.57 | 3.60 | 4.35 | -1.90 | -29.37% | 2 | 44 | 53.22% |
| WMT220930C00127000 | 2022-09-30 3:17PM EDT | 127.00 | 3.19 | 2.61 | 3.20 | -2.03 | -38.89% | 8 | 69 | 54.98% |
| WMT220930C00128000 | 2022-09-30 3:17PM EDT | 128.00 | 2.29 | 1.65 | 2.45 | -2.41 | -51.28% | 24 | 133 | 53.61% |
| WMT220930C00129000 | 2022-09-30 3:28PM EDT | 129.00 | 1.27 | 0.65 | 1.50 | -1.71 | -57.38% | 56 | 381 | 41.31% |
| WMT220930C00130000 | 2022-09-30 3:57PM EDT | 130.00 | 0.09 | 0.02 | 0.07 | -2.66 | -96.73% | 708 | 925 | 6.74% |
| WMT220930C00131000 | 2022-09-30 3:52PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | -1.95 | -98.98% | 3,443 | 1,945 | 10.55% |
| WMT220930C00132000 | 2022-09-30 3:46PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 3,118 | 1,237 | 16.80% |
| WMT220930C00133000 | 2022-09-30 3:10PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.58 | -98.31% | 1,138 | 1,162 | 25.39% |
| WMT220930C00134000 | 2022-09-30 3:44PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 583 | 1,693 | 28.13% |
| WMT220930C00135000 | 2022-09-30 3:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 479 | 2,665 | 34.38% |
| WMT220930C00136000 | 2022-09-30 3:05PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 77 | 1,327 | 39.06% |
| WMT220930C00137000 | 2022-09-30 3:52PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 107 | 676 | 44.53% |
| WMT220930C00138000 | 2022-09-30 3:43PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,127 | 50.00% |
| WMT220930C00139000 | 2022-09-30 2:22PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 740 | 50.00% |
| WMT220930C00140000 | 2022-09-30 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,173 | 56.25% |
| WMT220930C00141000 | 2022-09-29 3:10PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 510 | 59.38% |
| WMT220930C00142000 | 2022-09-30 3:32PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 445 | 64.06% |
| WMT220930C00143000 | 2022-09-30 11:12AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 68.75% |
| WMT220930C00144000 | 2022-09-28 9:40AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 668 | 71.88% |
| WMT220930C00145000 | 2022-09-29 3:41PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 364 | 78.13% |
| WMT220930C00146000 | 2022-09-27 9:46AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 302 | 81.25% |
| WMT220930C00147000 | 2022-09-27 3:39PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 87.50% |
| WMT220930C00148000 | 2022-09-26 9:52AM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 90.63% |
| WMT220930C00149000 | 2022-09-21 2:22PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 93.75% |
| WMT220930C00150000 | 2022-09-28 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 558 | 96.88% |
| WMT220930C00152500 | 2022-09-21 9:36AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 116 | 106.25% |
| WMT220930C00155000 | 2022-09-23 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 73 | 118.75% |
| WMT220930C00157500 | 2022-09-20 10:29AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 20 | 128.13% |
| WMT220930C00160000 | 2022-09-20 12:25PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 74 | 137.50% |
| WMT220930C00162500 | 2022-09-20 9:59AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 143.75% |
| WMT220930C00165000 | 2022-08-17 11:15AM EDT | 165.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 60 | 0 | 165.63% |
| WMT220930C00170000 | 2022-09-15 2:54PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 171.88% |
| WMT220930C00195000 | 2022-09-02 10:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220930P00085000 | 2022-09-07 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 30 | 262.50% |
| WMT220930P00090000 | 2022-09-28 10:08AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 231.25% |
| WMT220930P00095000 | 2022-09-15 10:33AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 200.00% |
| WMT220930P00100000 | 2022-09-23 1:30PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 206 | 168.75% |
| WMT220930P00105000 | 2022-09-26 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 289 | 137.50% |
| WMT220930P00110000 | 2022-09-27 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 197 | 112.50% |
| WMT220930P00113000 | 2022-09-27 1:35PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 268 | 93.75% |
| WMT220930P00114000 | 2022-09-28 9:45AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 90.63% |
| WMT220930P00115000 | 2022-09-29 10:58AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 273 | 84.38% |
| WMT220930P00116000 | 2022-09-29 2:11PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 64 | 78.13% |
| WMT220930P00117000 | 2022-09-29 2:11PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 71.88% |
| WMT220930P00118000 | 2022-09-28 3:40PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 170 | 68.75% |
| WMT220930P00119000 | 2022-09-28 3:40PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 220 | 62.50% |
| WMT220930P00120000 | 2022-09-29 12:09PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 444 | 56.25% |
| WMT220930P00121000 | 2022-09-29 1:01PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 243 | 50.00% |
| WMT220930P00122000 | 2022-09-30 10:06AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 260 | 50.00% |
| WMT220930P00123000 | 2022-09-30 12:06PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 226 | 43.75% |
| WMT220930P00124000 | 2022-09-30 2:45PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 300 | 37.50% |
| WMT220930P00125000 | 2022-09-30 2:30PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 141 | 1,010 | 32.03% |
| WMT220930P00126000 | 2022-09-30 3:53PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 274 | 1,941 | 25.78% |
| WMT220930P00127000 | 2022-09-30 3:28PM EDT | 127.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 96 | 980 | 21.88% |
| WMT220930P00128000 | 2022-09-30 3:48PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 356 | 1,244 | 13.28% |
| WMT220930P00129000 | 2022-09-30 3:20PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,121 | 2,821 | 6.45% |
| WMT220930P00130000 | 2022-09-30 3:59PM EDT | 130.00 | 0.21 | 0.16 | 0.29 | -0.09 | -30.00% | 3,099 | 2,324 | 0.00% |
| WMT220930P00131000 | 2022-09-30 3:57PM EDT | 131.00 | 1.15 | 1.00 | 1.35 | +0.66 | +134.69% | 1,068 | 1,495 | 15.04% |
| WMT220930P00132000 | 2022-09-30 3:58PM EDT | 132.00 | 2.21 | 1.56 | 2.38 | +1.39 | +169.51% | 732 | 1,322 | 25.78% |
| WMT220930P00133000 | 2022-09-30 3:43PM EDT | 133.00 | 2.55 | 2.57 | 3.35 | +1.31 | +105.65% | 147 | 1,195 | 30.27% |
| WMT220930P00134000 | 2022-09-30 3:43PM EDT | 134.00 | 3.52 | 3.95 | 4.35 | +1.64 | +87.23% | 61 | 651 | 37.11% |
| WMT220930P00135000 | 2022-09-30 3:59PM EDT | 135.00 | 5.16 | 5.00 | 5.35 | +2.41 | +87.64% | 147 | 352 | 43.75% |
| WMT220930P00136000 | 2022-09-30 3:36PM EDT | 136.00 | 5.70 | 5.80 | 6.35 | +1.78 | +45.41% | 32 | 289 | 50.39% |
| WMT220930P00137000 | 2022-09-30 2:39PM EDT | 137.00 | 6.41 | 6.35 | 7.35 | +1.79 | +38.74% | 11 | 465 | 56.64% |
| WMT220930P00138000 | 2022-09-30 10:20AM EDT | 138.00 | 7.80 | 7.35 | 8.40 | +2.40 | +44.44% | 1 | 28 | 71.29% |
| WMT220930P00139000 | 2022-09-29 9:55AM EDT | 139.00 | 6.65 | 8.75 | 9.50 | 0.00 | - | 2 | 32 | 90.23% |
| WMT220930P00140000 | 2022-09-30 2:51PM EDT | 140.00 | 9.90 | 9.90 | 10.35 | +2.51 | +33.96% | 49 | 104 | 74.61% |
| WMT220930P00141000 | 2022-09-30 12:08PM EDT | 141.00 | 10.00 | 10.70 | 11.45 | +2.40 | +31.58% | 3 | 3 | 98.05% |
| WMT220930P00142000 | 2022-09-21 3:27PM EDT | 142.00 | 6.30 | 11.75 | 12.60 | 0.00 | - | 12 | 14 | 121.48% |
| WMT220930P00143000 | 2022-09-22 10:37AM EDT | 143.00 | 9.35 | 12.65 | 13.60 | 0.00 | - | 60 | 0 | 128.52% |
| WMT220930P00144000 | 2022-09-12 2:24PM EDT | 144.00 | 6.65 | 13.75 | 14.45 | 0.00 | - | 4 | 0 | 116.99% |
| WMT220930P00145000 | 2022-09-21 3:41PM EDT | 145.00 | 9.50 | 14.80 | 15.45 | 0.00 | - | 10 | 0 | 123.05% |
| WMT220930P00147000 | 2022-09-29 11:42AM EDT | 147.00 | 14.20 | 16.60 | 17.45 | 0.00 | - | 1 | 0 | 135.16% |
| WMT220930P00148000 | 2022-09-14 9:52AM EDT | 148.00 | 12.30 | 17.75 | 18.45 | 0.00 | - | 1 | 0 | 141.02% |
| WMT220930P00150000 | 2022-09-30 2:07PM EDT | 150.00 | 19.15 | 19.90 | 20.40 | +8.37 | +77.64% | 1 | 0 | 142.19% |
| WMT220930P00152500 | 2022-09-21 2:35PM EDT | 152.50 | 16.10 | 22.10 | 23.05 | 0.00 | - | - | 0 | 182.81% |
© 2022 Yahoo. All rights reserved.
