Singapore markets close in 6 hours 9 minutes
Straits Times Index
3,388.96 +11.77 (+0.35%) Nikkei
27,381.18 +18.43 (+0.07%) Hang Seng
22,591.75 +24.97 (+0.11%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,811.26 -361.01 (-1.56%) CMC Crypto 200
516.89 -10.30 (-1.95%)
Walmart Inc. (WMT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230127C00100000 | 2023-01-23 10:09AM EST | 100.00 | 41.54 | 41.85 | 42.65 | 0.00 | - | 5 | 205 | 275.00% |
| WMT230127C00110000 | 2023-01-24 12:46PM EST | 110.00 | 32.60 | 31.90 | 32.50 | 0.00 | - | 1 | 1 | 279.30% |
| WMT230127C00115000 | 2022-12-23 10:18AM EST | 115.00 | 28.55 | 25.35 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| WMT230127C00120000 | 2023-01-24 11:06AM EST | 120.00 | 22.70 | 21.95 | 22.50 | 0.00 | - | 1 | 6 | 128.13% |
| WMT230127C00130000 | 2023-01-25 2:23PM EST | 130.00 | 11.87 | 11.95 | 12.50 | 0.00 | - | 10 | 30 | 71.88% |
| WMT230127C00133000 | 2023-01-23 11:18AM EST | 133.00 | 9.65 | 9.00 | 9.50 | 0.00 | - | 6 | 0 | 64.06% |
| WMT230127C00134000 | 2023-01-20 3:30PM EST | 134.00 | 6.70 | 7.90 | 8.55 | 0.00 | - | 13 | 13 | 50.00% |
| WMT230127C00135000 | 2023-01-25 2:12PM EST | 135.00 | 6.90 | 7.00 | 7.55 | 0.00 | - | 1 | 32 | 56.64% |
| WMT230127C00136000 | 2023-01-26 10:39AM EST | 136.00 | 6.95 | 6.00 | 6.55 | +2.40 | +52.75% | 1 | 38 | 50.00% |
| WMT230127C00137000 | 2023-01-26 2:47PM EST | 137.00 | 5.25 | 5.10 | 5.40 | +0.54 | +11.46% | 18 | 200 | 55.47% |
| WMT230127C00138000 | 2023-01-26 9:30AM EST | 138.00 | 5.34 | 4.15 | 4.45 | -3.06 | -36.43% | 17 | 549 | 50.78% |
| WMT230127C00139000 | 2023-01-26 2:52PM EST | 139.00 | 3.25 | 3.15 | 3.45 | -0.25 | -7.14% | 18 | 301 | 41.99% |
| WMT230127C00140000 | 2023-01-26 3:58PM EST | 140.00 | 2.34 | 2.26 | 2.40 | -0.16 | -6.40% | 158 | 826 | 30.27% |
| WMT230127C00141000 | 2023-01-26 3:58PM EST | 141.00 | 1.47 | 1.38 | 1.54 | -0.31 | -17.42% | 161 | 830 | 26.76% |
| WMT230127C00142000 | 2023-01-26 3:59PM EST | 142.00 | 0.73 | 0.72 | 0.81 | -0.36 | -33.03% | 509 | 579 | 23.58% |
| WMT230127C00143000 | 2023-01-26 3:57PM EST | 143.00 | 0.29 | 0.27 | 0.31 | -0.28 | -49.12% | 3,141 | 1,831 | 21.09% |
| WMT230127C00144000 | 2023-01-26 3:55PM EST | 144.00 | 0.10 | 0.10 | 0.12 | -0.16 | -61.54% | 1,715 | 1,498 | 22.27% |
| WMT230127C00145000 | 2023-01-26 3:59PM EST | 145.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,224 | 2,025 | 24.22% |
| WMT230127C00146000 | 2023-01-26 3:23PM EST | 146.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 396 | 1,238 | 27.93% |
| WMT230127C00147000 | 2023-01-26 3:20PM EST | 147.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 34 | 595 | 31.64% |
| WMT230127C00148000 | 2023-01-26 2:22PM EST | 148.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 76 | 439 | 36.72% |
| WMT230127C00149000 | 2023-01-26 1:09PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 345 | 38.28% |
| WMT230127C00150000 | 2023-01-26 12:37PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 711 | 42.97% |
| WMT230127C00152500 | 2023-01-25 9:30AM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 50.00% |
| WMT230127C00155000 | 2023-01-24 12:06PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 423 | 60.94% |
| WMT230127C00157500 | 2023-01-20 3:51PM EST | 157.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 268 | 79.69% |
| WMT230127C00160000 | 2023-01-26 12:20PM EST | 160.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 174 | 87.50% |
| WMT230127C00162500 | 2023-01-13 1:14PM EST | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 48 | 101.56% |
| WMT230127C00165000 | 2023-01-13 1:23PM EST | 165.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 2 | 26 | 150.78% |
| WMT230127C00167500 | 2023-01-12 1:10PM EST | 167.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 201 | 80 | 152.34% |
| WMT230127C00170000 | 2023-01-11 1:43PM EST | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 163.67% |
| WMT230127C00200000 | 2023-01-25 9:30AM EST | 200.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 282.81% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230127P00100000 | 2023-01-25 9:30AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| WMT230127P00105000 | 2023-01-18 12:51PM EST | 105.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 267.19% |
| WMT230127P00110000 | 2023-01-18 3:58PM EST | 110.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 25 | 90 | 230.47% |
| WMT230127P00115000 | 2023-01-18 11:15AM EST | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 122 | 156.25% |
| WMT230127P00120000 | 2023-01-24 12:32PM EST | 120.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 163.67% |
| WMT230127P00122000 | 2023-01-20 1:25PM EST | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 115.63% |
| WMT230127P00123000 | 2023-01-20 10:05AM EST | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 96.88% |
| WMT230127P00124000 | 2023-01-20 10:26AM EST | 124.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 104.69% |
| WMT230127P00125000 | 2023-01-24 9:40AM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 213 | 99.22% |
| WMT230127P00126000 | 2023-01-20 1:38PM EST | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 90.63% |
| WMT230127P00128000 | 2023-01-23 9:57AM EST | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
| WMT230127P00129000 | 2023-01-20 9:42AM EST | 129.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 68.75% |
| WMT230127P00130000 | 2023-01-26 12:20PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 612 | 62.50% |
| WMT230127P00131000 | 2023-01-25 10:09AM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 283 | 59.38% |
| WMT230127P00132000 | 2023-01-25 10:37AM EST | 132.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 477 | 53.13% |
| WMT230127P00133000 | 2023-01-25 11:57AM EST | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 245 | 53.13% |
| WMT230127P00134000 | 2023-01-26 1:38PM EST | 134.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 289 | 52.34% |
| WMT230127P00135000 | 2023-01-26 3:56PM EST | 135.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 466 | 46.88% |
| WMT230127P00136000 | 2023-01-26 1:38PM EST | 136.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 20 | 815 | 40.63% |
| WMT230127P00137000 | 2023-01-26 3:03PM EST | 137.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 75 | 762 | 37.50% |
| WMT230127P00138000 | 2023-01-26 3:37PM EST | 138.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 331 | 1,150 | 33.01% |
| WMT230127P00139000 | 2023-01-26 3:54PM EST | 139.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 135 | 766 | 29.88% |
| WMT230127P00140000 | 2023-01-26 3:58PM EST | 140.00 | 0.11 | 0.09 | 0.12 | -0.14 | -56.00% | 310 | 1,848 | 26.07% |
| WMT230127P00141000 | 2023-01-26 3:59PM EST | 141.00 | 0.24 | 0.22 | 0.25 | -0.20 | -45.45% | 744 | 950 | 23.44% |
| WMT230127P00142000 | 2023-01-26 3:59PM EST | 142.00 | 0.52 | 0.48 | 0.58 | -0.19 | -26.76% | 1,477 | 1,045 | 22.90% |
| WMT230127P00143000 | 2023-01-26 3:59PM EST | 143.00 | 1.04 | 1.00 | 1.08 | -0.32 | -23.53% | 889 | 770 | 20.31% |
| WMT230127P00144000 | 2023-01-26 3:15PM EST | 144.00 | 1.80 | 1.79 | 1.98 | -0.55 | -23.40% | 39 | 762 | 26.07% |
| WMT230127P00145000 | 2023-01-26 12:20PM EST | 145.00 | 2.67 | 2.70 | 2.91 | -0.12 | -4.30% | 10 | 564 | 30.27% |
| WMT230127P00146000 | 2023-01-26 10:11AM EST | 146.00 | 3.14 | 3.65 | 3.90 | -2.13 | -40.42% | 10 | 407 | 36.82% |
| WMT230127P00147000 | 2023-01-26 3:06PM EST | 147.00 | 4.75 | 4.65 | 4.90 | +0.05 | +1.06% | 26 | 148 | 43.75% |
| WMT230127P00148000 | 2023-01-25 3:49PM EST | 148.00 | 5.85 | 5.50 | 6.15 | 0.00 | - | 3 | 0 | 69.24% |
| WMT230127P00149000 | 2023-01-24 10:02AM EST | 149.00 | 6.50 | 6.50 | 7.10 | 0.00 | - | 13 | 0 | 73.73% |
| WMT230127P00150000 | 2023-01-24 2:45PM EST | 150.00 | 6.60 | 7.45 | 8.05 | 0.00 | - | 7 | 1 | 77.34% |
| WMT230127P00152500 | 2023-01-19 1:04PM EST | 152.50 | 12.70 | 10.00 | 10.55 | 0.00 | - | 1 | 0 | 94.53% |
| WMT230127P00155000 | 2023-01-11 9:38AM EST | 155.00 | 9.47 | 12.60 | 13.05 | 0.00 | - | 10 | 0 | 77.34% |
| WMT230127P00167500 | 2022-12-15 9:41AM EST | 167.50 | 22.20 | 21.95 | 22.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
