WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609C00110000 | 2023-05-10 12:15PM EDT | 110.00 | 42.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609C00130000 | 2023-05-18 12:22PM EDT | 130.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609C00135000 | 2023-05-01 9:30AM EDT | 135.00 | 16.85 | 11.00 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| WMT230609C00137000 | 2023-05-31 12:13PM EDT | 137.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT230609C00138000 | 2023-06-01 1:31PM EDT | 138.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT230609C00140000 | 2023-06-05 11:53AM EDT | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609C00141000 | 2023-06-02 1:58PM EDT | 141.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT230609C00142000 | 2023-06-02 9:35AM EDT | 142.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609C00143000 | 2023-06-05 1:37PM EDT | 143.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230609C00144000 | 2023-06-02 3:40PM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WMT230609C00145000 | 2023-06-05 10:47AM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230609C00146000 | 2023-06-05 3:35PM EDT | 146.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| WMT230609C00147000 | 2023-06-05 3:30PM EDT | 147.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WMT230609C00148000 | 2023-06-05 3:52PM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| WMT230609C00149000 | 2023-06-05 3:54PM EDT | 149.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.00% |
| WMT230609C00150000 | 2023-06-05 3:59PM EDT | 150.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5,016 | 0 | 0.39% |
| WMT230609C00152500 | 2023-06-05 3:59PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9,193 | 0 | 6.25% |
| WMT230609C00155000 | 2023-06-05 3:59PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,201 | 0 | 6.25% |
| WMT230609C00157500 | 2023-06-05 3:59PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| WMT230609C00160000 | 2023-06-05 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| WMT230609C00162500 | 2023-06-05 9:58AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| WMT230609C00165000 | 2023-06-05 9:55AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| WMT230609C00167500 | 2023-05-23 12:30PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WMT230609C00170000 | 2023-05-22 12:47PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT230609C00172500 | 2023-05-16 10:29AM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT230609C00175000 | 2023-05-17 12:08PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT230609C00177500 | 2023-05-16 2:08PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMT230609C00180000 | 2023-05-17 3:58PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609P00105000 | 2023-06-02 3:54PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| WMT230609P00110000 | 2023-06-02 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMT230609P00115000 | 2023-06-02 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| WMT230609P00120000 | 2023-06-02 10:21AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT230609P00125000 | 2023-06-01 12:35PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT230609P00127000 | 2023-06-01 12:39PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WMT230609P00128000 | 2023-06-02 3:53PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WMT230609P00129000 | 2023-06-02 3:53PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| WMT230609P00130000 | 2023-06-02 2:37PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WMT230609P00132000 | 2023-06-05 11:46AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMT230609P00133000 | 2023-06-05 1:13PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT230609P00134000 | 2023-06-05 3:33PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| WMT230609P00135000 | 2023-06-05 2:16PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT230609P00136000 | 2023-06-01 3:43PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| WMT230609P00137000 | 2023-06-05 3:06PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WMT230609P00138000 | 2023-06-05 1:19PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| WMT230609P00139000 | 2023-06-05 2:49PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WMT230609P00140000 | 2023-06-05 3:10PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WMT230609P00141000 | 2023-06-05 2:16PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| WMT230609P00142000 | 2023-06-05 3:36PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| WMT230609P00143000 | 2023-06-05 2:48PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| WMT230609P00144000 | 2023-06-05 3:59PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| WMT230609P00145000 | 2023-06-05 3:46PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 6.25% |
| WMT230609P00146000 | 2023-06-05 3:59PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| WMT230609P00147000 | 2023-06-05 3:58PM EDT | 147.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 6.25% |
| WMT230609P00148000 | 2023-06-05 3:47PM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| WMT230609P00149000 | 2023-06-05 3:55PM EDT | 149.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 1.56% |
| WMT230609P00150000 | 2023-06-05 3:54PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 0.00% |
| WMT230609P00152500 | 2023-06-05 2:54PM EDT | 152.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| WMT230609P00155000 | 2023-06-05 1:28PM EDT | 155.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WMT230609P00157500 | 2023-05-24 9:51AM EDT | 157.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609P00160000 | 2023-06-05 11:35AM EDT | 160.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230609P00162500 | 2023-05-24 9:51AM EDT | 162.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609P00165000 | 2023-05-25 9:47AM EDT | 165.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230609P00170000 | 2023-05-18 9:31AM EDT | 170.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.