Singapore markets close in 6 hours 9 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.21-0.13 (-0.09%)
At close: 04:00PM EST
142.00 -0.21 (-0.15%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230127C001000002023-01-23 10:09AM EST100.0041.5441.8542.650.00-5205275.00%
WMT230127C001100002023-01-24 12:46PM EST110.0032.6031.9032.500.00-11279.30%
WMT230127C001150002022-12-23 10:18AM EST115.0028.5525.3525.900.00-110.00%
WMT230127C001200002023-01-24 11:06AM EST120.0022.7021.9522.500.00-16128.13%
WMT230127C001300002023-01-25 2:23PM EST130.0011.8711.9512.500.00-103071.88%
WMT230127C001330002023-01-23 11:18AM EST133.009.659.009.500.00-6064.06%
WMT230127C001340002023-01-20 3:30PM EST134.006.707.908.550.00-131350.00%
WMT230127C001350002023-01-25 2:12PM EST135.006.907.007.550.00-13256.64%
WMT230127C001360002023-01-26 10:39AM EST136.006.956.006.55+2.40+52.75%13850.00%
WMT230127C001370002023-01-26 2:47PM EST137.005.255.105.40+0.54+11.46%1820055.47%
WMT230127C001380002023-01-26 9:30AM EST138.005.344.154.45-3.06-36.43%1754950.78%
WMT230127C001390002023-01-26 2:52PM EST139.003.253.153.45-0.25-7.14%1830141.99%
WMT230127C001400002023-01-26 3:58PM EST140.002.342.262.40-0.16-6.40%15882630.27%
WMT230127C001410002023-01-26 3:58PM EST141.001.471.381.54-0.31-17.42%16183026.76%
WMT230127C001420002023-01-26 3:59PM EST142.000.730.720.81-0.36-33.03%50957923.58%
WMT230127C001430002023-01-26 3:57PM EST143.000.290.270.31-0.28-49.12%3,1411,83121.09%
WMT230127C001440002023-01-26 3:55PM EST144.000.100.100.12-0.16-61.54%1,7151,49822.27%
WMT230127C001450002023-01-26 3:59PM EST145.000.050.040.05-0.08-61.54%1,2242,02524.22%
WMT230127C001460002023-01-26 3:23PM EST146.000.020.020.03-0.04-66.67%3961,23827.93%
WMT230127C001470002023-01-26 3:20PM EST147.000.010.000.02-0.03-75.00%3459531.64%
WMT230127C001480002023-01-26 2:22PM EST148.000.010.000.02-0.02-66.67%7643936.72%
WMT230127C001490002023-01-26 1:09PM EST149.000.010.000.01-0.01-50.00%934538.28%
WMT230127C001500002023-01-26 12:37PM EST150.000.010.000.010.00-471142.97%
WMT230127C001525002023-01-25 9:30AM EST152.500.010.000.010.00-122450.00%
WMT230127C001550002023-01-24 12:06PM EST155.000.020.000.010.00-1142360.94%
WMT230127C001575002023-01-20 3:51PM EST157.500.020.000.030.00-1226879.69%
WMT230127C001600002023-01-26 12:20PM EST160.000.010.000.02-0.04-80.00%117487.50%
WMT230127C001625002023-01-13 1:14PM EST162.500.010.000.030.00-848101.56%
WMT230127C001650002023-01-13 1:23PM EST165.000.020.000.280.00-226150.78%
WMT230127C001675002023-01-12 1:10PM EST167.500.010.000.180.00-20180152.34%
WMT230127C001700002023-01-11 1:43PM EST170.000.010.000.180.00-17163.67%
WMT230127C002000002023-01-25 9:30AM EST200.000.030.000.180.00-15282.81%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230127P001000002023-01-25 9:30AM EST100.000.010.000.010.00-12225.00%
WMT230127P001050002023-01-18 12:51PM EST105.000.010.000.180.00-27267.19%
WMT230127P001100002023-01-18 3:58PM EST110.000.010.000.180.00-2590230.47%
WMT230127P001150002023-01-18 11:15AM EST115.000.020.000.030.00-3122156.25%
WMT230127P001200002023-01-24 12:32PM EST120.000.020.000.200.00-139163.67%
WMT230127P001220002023-01-20 1:25PM EST122.000.010.000.030.00-11115.63%
WMT230127P001230002023-01-20 10:05AM EST123.000.020.000.010.00-6696.88%
WMT230127P001240002023-01-20 10:26AM EST124.000.020.000.030.00-55104.69%
WMT230127P001250002023-01-24 9:40AM EST125.000.010.000.030.00-1021399.22%
WMT230127P001260002023-01-20 1:38PM EST126.000.020.000.020.00-101090.63%
WMT230127P001280002023-01-23 9:57AM EST128.000.010.000.010.00-101075.00%
WMT230127P001290002023-01-20 9:42AM EST129.000.090.000.010.00-11668.75%
WMT230127P001300002023-01-26 12:20PM EST130.000.010.000.010.00-1161262.50%
WMT230127P001310002023-01-25 10:09AM EST131.000.010.000.010.00-3228359.38%
WMT230127P001320002023-01-25 10:37AM EST132.000.020.000.010.00-1547753.13%
WMT230127P001330002023-01-25 11:57AM EST133.000.020.000.010.00-5724553.13%
WMT230127P001340002023-01-26 1:38PM EST134.000.010.000.02-0.01-50.00%328952.34%
WMT230127P001350002023-01-26 3:56PM EST135.000.010.000.02-0.02-66.67%1146646.88%
WMT230127P001360002023-01-26 1:38PM EST136.000.030.010.02-0.03-50.00%2081540.63%
WMT230127P001370002023-01-26 3:03PM EST137.000.020.020.03-0.05-71.43%7576237.50%
WMT230127P001380002023-01-26 3:37PM EST138.000.040.030.04-0.07-63.64%3311,15033.01%
WMT230127P001390002023-01-26 3:54PM EST139.000.060.060.07-0.10-62.50%13576629.88%
WMT230127P001400002023-01-26 3:58PM EST140.000.110.090.12-0.14-56.00%3101,84826.07%
WMT230127P001410002023-01-26 3:59PM EST141.000.240.220.25-0.20-45.45%74495023.44%
WMT230127P001420002023-01-26 3:59PM EST142.000.520.480.58-0.19-26.76%1,4771,04522.90%
WMT230127P001430002023-01-26 3:59PM EST143.001.041.001.08-0.32-23.53%88977020.31%
WMT230127P001440002023-01-26 3:15PM EST144.001.801.791.98-0.55-23.40%3976226.07%
WMT230127P001450002023-01-26 12:20PM EST145.002.672.702.91-0.12-4.30%1056430.27%
WMT230127P001460002023-01-26 10:11AM EST146.003.143.653.90-2.13-40.42%1040736.82%
WMT230127P001470002023-01-26 3:06PM EST147.004.754.654.90+0.05+1.06%2614843.75%
WMT230127P001480002023-01-25 3:49PM EST148.005.855.506.150.00-3069.24%
WMT230127P001490002023-01-24 10:02AM EST149.006.506.507.100.00-13073.73%
WMT230127P001500002023-01-24 2:45PM EST150.006.607.458.050.00-7177.34%
WMT230127P001525002023-01-19 1:04PM EST152.5012.7010.0010.550.00-1094.53%
WMT230127P001550002023-01-11 9:38AM EST155.009.4712.6013.050.00-10077.34%
WMT230127P001675002022-12-15 9:41AM EST167.5022.2021.9522.450.00--00.00%