Singapore markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.24-0.56 (-0.80%)
At close: 04:00PM EDT
69.23 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240719C000300002024-07-01 11:49AM EDT30.0037.2838.1041.300.00--1394.53%
WMT240719C000350002024-04-22 10:20AM EDT35.0024.6529.9032.000.00-18610.00%
WMT240719C000366702024-04-22 10:20AM EDT36.6723.0028.8529.450.00-9270.00%
WMT240719C000383302024-06-07 1:59PM EDT38.3327.7629.7033.950.00-253342.38%
WMT240719C000400002024-05-24 1:48PM EDT40.0025.2425.9030.150.00-95321.48%
WMT240719C000416702024-05-16 10:56AM EDT41.6721.7523.4527.250.00-1230.00%
WMT240719C000433302024-06-24 11:32AM EDT43.3325.5525.3527.300.00-371234.18%
WMT240719C000450002024-07-03 11:47AM EDT45.0022.9223.1525.050.00-636256.45%
WMT240719C000466702024-07-10 1:19PM EDT46.6723.5021.6523.300.00-2025232.62%
WMT240719C000483302024-06-28 2:16PM EDT48.3319.3719.8521.600.00-345212.99%
WMT240719C000500002024-07-11 11:31AM EDT50.0019.5718.3520.350.00-6150133.59%
WMT240719C000516702024-06-14 9:35AM EDT51.6715.0216.5018.700.00-6145100.00%
WMT240719C000533302024-07-11 10:49AM EDT53.3316.1514.8517.050.00-827094.53%
WMT240719C000550002024-07-10 9:41AM EDT55.0015.1113.2014.650.00-1580131.45%
WMT240719C000560002024-06-25 3:04PM EDT56.0011.5012.1514.550.00--192.77%
WMT240719C000566702024-07-12 2:01PM EDT56.6713.0411.5013.70-0.08-0.61%61,21871.88%
WMT240719C000580002024-06-28 9:37AM EDT58.009.649.4013.350.00-1183.20%
WMT240719C000583302024-07-12 1:51PM EDT58.3311.509.9011.85+0.30+2.68%673,924135.45%
WMT240719C000600002024-07-12 2:26PM EDT60.009.377.9010.35-0.55-5.54%6968,938127.83%
WMT240719C000616702024-07-12 2:34PM EDT61.678.036.558.70+0.14+1.77%46,103112.70%
WMT240719C000620002024-07-11 2:20PM EDT62.007.555.409.400.00-2659.08%
WMT240719C000630002024-07-12 12:45PM EDT63.007.045.057.40-0.26-3.56%48100.98%
WMT240719C000633302024-07-12 3:43PM EDT63.336.204.907.05-0.08-1.27%614,92796.97%
WMT240719C000640002024-07-12 3:30PM EDT64.005.673.406.30+0.03+0.53%57987.40%
WMT240719C000650002024-07-12 3:50PM EDT65.004.403.654.70-0.15-3.30%14719,06454.20%
WMT240719C000660002024-07-12 12:15PM EDT66.003.952.854.40+0.38+10.64%110970.75%
WMT240719C000666702024-07-12 3:49PM EDT66.672.612.413.00-0.59-18.44%10111,74638.57%
WMT240719C000670002024-07-12 2:42PM EDT67.002.652.112.67-0.29-9.86%601,71635.65%
WMT240719C000680002024-07-12 3:59PM EDT68.001.461.431.71-0.62-29.81%2903,30127.54%
WMT240719C000690002024-07-12 3:58PM EDT69.000.750.740.78-0.50-40.00%7184,53718.46%
WMT240719C000700002024-07-12 3:59PM EDT70.000.300.300.32-0.26-46.43%9,3919,20817.63%
WMT240719C000710002024-07-12 3:58PM EDT71.000.110.110.12-0.13-54.17%7,3033,24518.26%
WMT240719C000720002024-07-12 3:41PM EDT72.000.060.050.06-0.04-40.00%4,4801,16420.90%
WMT240719C000730002024-07-12 2:44PM EDT73.000.040.030.04-0.02-33.33%1181,48524.22%
WMT240719C000733302024-07-12 3:59PM EDT73.330.030.020.03-0.01-25.00%921,91224.61%
WMT240719C000740002024-07-11 3:46PM EDT74.000.030.020.030.00-315327.74%
WMT240719C000750002024-07-12 1:41PM EDT75.000.020.010.020.00-101,24030.08%
WMT240719C000760002024-07-12 2:33PM EDT76.000.010.010.02-0.01-50.00%51034.38%
WMT240719C000766702024-07-12 9:37AM EDT76.670.020.010.02-0.01-33.33%4045337.11%
WMT240719C000770002024-07-12 1:59PM EDT77.000.020.010.020.00-510338.28%
WMT240719C000780002024-07-12 1:45PM EDT78.000.020.000.03+0.01+100.00%310744.92%
WMT240719C000790002024-07-09 11:47AM EDT79.000.020.000.010.00-11642.19%
WMT240719C000800002024-07-10 11:13AM EDT80.000.010.000.010.00-355045.31%
WMT240719C000850002024-06-28 2:47PM EDT85.000.010.000.030.00-11565.63%
WMT240719C000900002024-07-05 9:30AM EDT90.000.020.000.220.00-22106.06%
WMT240719C001200002024-02-16 1:23PM EDT120.0053.3955.1059.400.00-332,343.55%
WMT240719C001300002024-02-20 2:42PM EDT130.0048.0045.3550.000.00-9181,864.65%
WMT240719C001350002024-02-05 10:43AM EDT135.0037.0541.0045.000.00--21,690.14%
WMT240719C001450002024-02-22 3:02PM EDT145.0032.7532.1534.900.00-131,393.80%
WMT240719C001500002024-02-22 4:17PM EDT150.0028.4026.5531.000.00-1321,262.99%
WMT240719C001550002024-02-16 3:36PM EDT155.0021.0022.0024.650.00-4421,118.75%
WMT240719C001600002024-02-23 1:04PM EDT160.0020.3118.9020.30+0.59+2.99%101011,027.15%
WMT240719C001650002024-02-23 3:59PM EDT165.0016.1615.5516.20+1.23+8.24%283935.25%
WMT240719C001700002024-02-23 4:20PM EDT170.0012.6011.9012.40+0.60+5.00%29382840.53%
WMT240719C001750002024-02-23 4:56PM EDT175.009.608.759.15+0.80+9.09%80961755.42%
WMT240719C001800002024-02-23 4:59PM EDT180.006.506.156.45+0.30+4.84%86386678.96%
WMT240719C001850002024-02-23 4:21PM EDT185.004.404.154.40+0.26+6.28%18632613.38%
WMT240719C001900002024-02-23 1:00PM EDT190.002.932.642.85+0.51+21.07%21225554.98%
WMT240719C001950002024-02-23 4:34PM EDT195.001.801.641.84+0.15+9.09%2598508.40%
WMT240719C002000002024-02-23 4:54PM EDT200.001.161.031.22+0.10+9.43%33147473.63%
WMT240719C002100002024-02-23 1:07PM EDT210.000.480.390.51+0.05+11.63%2079419.34%
WMT240719C002200002024-02-23 4:31PM EDT220.000.220.200.26+0.02+10.00%14155394.14%
WMT240719C002300002024-02-22 11:04AM EDT230.000.100.100.140.00-221375.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240719P000283302024-07-12 3:54PM EDT28.330.020.000.22-0.01-33.33%112328.13%
WMT240719P000300002024-05-13 10:09AM EDT30.000.010.000.020.00-3030231.25%
WMT240719P000316702024-03-22 9:30AM EDT31.670.170.000.170.00-11279.69%
WMT240719P000333302024-06-24 10:59AM EDT33.330.020.000.220.00-136272.66%
WMT240719P000350002024-05-13 9:30AM EDT35.000.010.000.000.00-12650.00%
WMT240719P000366702024-05-07 3:09PM EDT36.670.010.000.160.00--4229.69%
WMT240719P000383302024-05-17 10:48AM EDT38.330.030.000.020.00-16129168.75%
WMT240719P000400002024-05-14 3:51PM EDT40.000.030.000.000.00-124050.00%
WMT240719P000416702024-05-28 11:32AM EDT41.670.010.000.160.00-144187.50%
WMT240719P000433302024-06-03 2:35PM EDT43.330.010.000.010.00-1150125.00%
WMT240719P000450002024-06-27 1:07PM EDT45.000.010.000.010.00-3526118.75%
WMT240719P000466702024-05-30 12:20PM EDT46.670.010.000.010.00-3435106.25%
WMT240719P000483302024-07-08 9:30AM EDT48.330.370.000.160.00-1310138.28%
WMT240719P000500002024-07-08 12:21PM EDT50.000.010.000.010.00-31,23090.63%
WMT240719P000516702024-07-03 11:29AM EDT51.670.030.000.160.00-661,516115.63%
WMT240719P000533302024-07-01 10:47AM EDT53.330.010.000.160.00-31,486104.69%
WMT240719P000550002024-07-08 10:10AM EDT55.000.010.000.010.00-133,43565.63%
WMT240719P000566702024-07-11 1:29PM EDT56.670.010.000.020.00-734,22762.50%
WMT240719P000570002024-07-11 1:30PM EDT57.000.010.000.160.00-1,0001,00181.64%
WMT240719P000580002024-07-11 3:36PM EDT58.000.020.000.020.00-1013856.25%
WMT240719P000583302024-07-09 11:19AM EDT58.330.020.000.160.00-43,67373.44%
WMT240719P000590002024-07-12 10:16AM EDT59.000.010.000.020.00-542151.56%
WMT240719P000600002024-07-12 3:48PM EDT60.000.010.010.020.00-20614,34950.78%
WMT240719P000610002024-07-11 10:35AM EDT61.000.020.010.020.00-13145.31%
WMT240719P000616702024-07-12 10:36AM EDT61.670.020.010.020.00-63,04342.19%
WMT240719P000620002024-07-10 2:52PM EDT62.000.030.020.030.00-14342.97%
WMT240719P000630002024-07-12 12:50PM EDT63.000.020.020.03-0.01-33.33%16037.50%
WMT240719P000633302024-07-12 11:19AM EDT63.330.030.020.03-0.01-25.00%2614,03335.94%
WMT240719P000640002024-07-12 3:39PM EDT64.000.020.020.03-0.01-33.33%46532.23%
WMT240719P000650002024-07-12 3:50PM EDT65.000.040.030.04+0.01+33.33%34417,12528.32%
WMT240719P000660002024-07-12 3:39PM EDT66.000.040.040.05-0.01-20.00%151,62723.63%
WMT240719P000666702024-07-12 3:57PM EDT66.670.070.060.07+0.01+16.67%657,50821.29%
WMT240719P000670002024-07-12 3:49PM EDT67.000.080.070.08+0.01+14.29%1,5633,83919.83%
WMT240719P000680002024-07-12 3:58PM EDT68.000.170.160.17+0.03+21.43%8552,42216.99%
WMT240719P000690002024-07-12 3:59PM EDT69.000.450.410.44+0.16+55.17%2,0842,06415.63%
WMT240719P000700002024-07-12 3:57PM EDT70.001.020.951.00+0.13+14.61%1,2823,25215.04%
WMT240719P000710002024-07-12 3:43PM EDT71.001.771.611.93+0.06+3.51%316920.61%
WMT240719P000720002024-07-12 3:43PM EDT72.002.612.413.35+0.05+1.95%114844.53%
WMT240719P000733302024-07-10 10:11AM EDT73.333.253.055.200.00-11373.34%
WMT240719P000750002024-07-11 9:35AM EDT75.004.054.756.900.00-1187.84%
WMT240719P000766702024-07-08 10:08AM EDT76.677.106.658.550.00-2054.98%
WMT240719P000770002024-07-03 12:07PM EDT77.009.207.408.900.00--470.51%
WMT240719P000800002024-07-11 9:42AM EDT80.0010.4410.3011.90+0.14+1.36%4484.38%
WMT240719P000850002024-06-26 9:46AM EDT85.0017.4515.0016.900.00-5096.29%
WMT240719P000900002024-05-30 1:19PM EDT90.0025.1120.5024.750.00-10210.65%
WMT240719P001000002024-02-20 11:10AM EDT100.000.070.000.280.00-570.00%
WMT240719P001050002024-02-12 3:34PM EDT105.000.140.000.300.00--80.00%
WMT240719P001100002024-02-23 1:28PM EDT110.000.130.000.32-0.05-27.78%110.00%
WMT240719P001150002024-02-06 3:05PM EDT115.000.240.080.160.00-4290.00%
WMT240719P001200002024-02-05 3:27PM EDT120.000.340.140.200.00--130.00%
WMT240719P001300002024-02-14 2:30PM EDT130.000.610.260.330.00-4100.00%
WMT240719P001350002024-02-20 2:55PM EDT135.000.420.360.430.00-12350.00%
WMT240719P001400002024-02-21 10:30AM EDT140.000.580.490.570.00-101360.00%
WMT240719P001450002024-02-23 10:39AM EDT145.000.740.690.76-0.10-11.90%8360.00%
WMT240719P001500002024-02-23 4:55PM EDT150.001.010.971.12-0.11-9.82%42800.00%
WMT240719P001550002024-02-23 4:04PM EDT155.001.421.391.56-0.17-10.69%3606790.00%
WMT240719P001600002024-02-23 3:32PM EDT160.002.092.002.20-0.03-1.42%125090.00%
WMT240719P001650002024-02-23 4:13PM EDT165.002.852.863.05-0.25-8.06%1194830.00%
WMT240719P001700002024-02-23 2:12PM EDT170.004.194.154.40-0.21-4.77%258090.00%
WMT240719P001750002024-02-23 12:19PM EDT175.005.705.956.25-0.55-8.80%62750.00%
WMT240719P001800002024-02-22 4:13PM EDT180.008.658.3010.500.00-791370.00%
WMT240719P001850002024-02-20 11:33AM EDT185.0010.559.3511.900.00-14210.00%
WMT240719P001900002024-02-20 11:48AM EDT190.0014.2815.1016.450.00--10.00%
WMT240719P001950002024-02-20 10:53AM EDT195.0016.3517.5020.200.00--280.00%