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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250117C000216702024-05-09 2:57PM EDT21.6739.2342.6546.650.00-3870.00%
WMT250117C000233302024-02-20 12:23PM EDT23.3336.0335.5540.500.00--210.00%
WMT250117C000250002024-04-25 11:06AM EDT25.0035.4439.2043.000.00-1200.00%
WMT250117C000266702024-07-02 2:01PM EDT26.6741.5241.2045.000.00-32781.59%
WMT250117C000283302024-03-19 12:41PM EDT28.3333.3229.5034.000.00-6300.00%
WMT250117C000300002024-06-11 11:23AM EDT30.0037.8038.4042.100.00-618584.13%
WMT250117C000316702024-05-06 2:54PM EDT31.6729.3034.1538.100.00-22,86568.36%
WMT250117C000333302024-06-24 10:41AM EDT33.3335.4934.5037.750.00-23,81054.10%
WMT250117C000350002024-06-03 12:19PM EDT35.0031.2732.0535.450.00-3074.12%
WMT250117C000366702024-07-10 11:12AM EDT36.6733.8531.4534.550.00-3478154.59%
WMT250117C000383302024-06-21 3:21PM EDT38.3330.6529.8033.650.00-1540559.38%
WMT250117C000400002024-07-11 1:11PM EDT40.0029.8028.2531.950.00-101,82556.57%
WMT250117C000416702024-07-09 10:41AM EDT41.6729.9526.6030.400.00-21,16954.20%
WMT250117C000433302024-05-16 2:34PM EDT43.3322.0024.6025.700.00-101,3710.00%
WMT250117C000450002024-06-27 1:33PM EDT45.0024.1323.4527.150.00-21,00869.29%
WMT250117C000466702024-05-24 12:21PM EDT46.6720.0220.4024.450.00-61,40155.30%
WMT250117C000483302024-07-10 12:52PM EDT48.3322.8221.4523.400.00-31,94857.45%
WMT250117C000500002024-07-11 9:30AM EDT50.0021.4019.9021.550.00-18,82152.12%
WMT250117C000516702024-07-10 2:12PM EDT51.6719.7918.3019.950.00-33,03649.10%
WMT250117C000533302024-07-11 3:40PM EDT53.3317.5017.0018.400.00-5013,35146.45%
WMT250117C000550002024-07-05 3:59PM EDT55.0016.5515.5016.450.00-24,21640.77%
WMT250117C000566702024-07-12 2:45PM EDT56.6714.4213.8514.75-0.25-1.70%1613,72737.18%
WMT250117C000583302024-07-11 10:24AM EDT58.3312.8011.9512.850.00-79,43232.14%
WMT250117C000600002024-07-12 11:24AM EDT60.0011.8011.1511.35+0.10+0.85%36,25530.08%
WMT250117C000616702024-07-12 2:56PM EDT61.6710.119.7510.50-0.64-5.95%178,73431.93%
WMT250117C000633302024-07-12 3:00PM EDT63.338.758.458.65-0.15-1.69%57,37427.27%
WMT250117C000650002024-07-12 3:43PM EDT65.007.457.207.40+0.05+0.68%166,67526.04%
WMT250117C000666702024-07-12 1:47PM EDT66.676.565.456.35+0.16+2.50%174,82825.51%
WMT250117C000700002024-07-12 3:58PM EDT70.003.554.104.30-0.92-20.58%13711,37323.45%
WMT250117C000733302024-07-12 12:21PM EDT73.332.672.672.72-0.15-5.32%145,65821.92%
WMT250117C000750002024-07-12 3:20PM EDT75.002.202.092.13-0.01-0.45%1532,39621.46%
WMT250117C000766702024-07-12 3:25PM EDT76.671.711.621.67-0.02-1.16%27,36021.23%
WMT250117C000800002024-07-12 3:59PM EDT80.000.950.950.99-0.15-13.64%5892,37720.85%
WMT250117C000833302024-07-12 12:50PM EDT83.330.630.550.59-0.05-7.35%4511,41120.85%
WMT250117C000850002024-07-12 1:50PM EDT85.000.480.430.46+0.02+4.35%45535920.97%
WMT250117C000866702024-07-12 10:32AM EDT86.670.340.330.36-0.01-2.86%53,57421.14%
WMT250117C000900002024-07-12 3:43PM EDT90.000.230.210.240.00-1181,38121.83%
WMT250117C000950002024-07-12 3:54PM EDT95.000.140.120.140.00-621,37022.95%
WMT250117C001000002024-07-12 2:56PM EDT100.000.100.080.100.00-11958824.61%
WMT250117C001050002024-02-21 3:16PM EDT105.0071.6371.5076.000.00-52640.00%
WMT250117C001100002024-02-16 12:27PM EDT110.0065.0066.7071.500.00-2251878.91%
WMT250117C001150002024-01-03 10:30AM EDT115.0050.360.000.000.00-114012.50%
WMT250117C001200002024-02-23 4:31PM EDT120.0060.0357.5062.00-1.11-1.82%13612451.56%
WMT250117C001250002024-02-23 2:11PM EDT125.0055.4053.0056.60+1.70+3.17%14464394.02%
WMT250117C001300002024-02-23 11:23AM EDT130.0052.1748.5052.00+3.14+6.40%1373354.05%
WMT250117C001350002024-02-20 4:52PM EDT135.0046.4744.3547.400.00-35396322.27%
WMT250117C001400002024-02-23 4:22PM EDT140.0042.2541.0544.05+2.10+5.23%1487301.64%
WMT250117C001450002024-02-22 12:52PM EDT145.0036.2035.9539.700.00-3638274.17%
WMT250117C001500002024-02-23 4:58PM EDT150.0033.7532.6035.70+1.01+3.08%102,906255.19%
WMT250117C001550002024-02-23 4:39PM EDT155.0029.3028.3531.55+0.75+2.63%51,119234.50%
WMT250117C001600002024-02-23 4:44PM EDT160.0025.5524.3526.50+0.50+2.00%183,839213.14%
WMT250117C001650002024-02-23 2:58PM EDT165.0021.8420.4524.00+0.29+1.35%491,659199.18%
WMT250117C001700002024-02-23 4:48PM EDT170.0018.5817.6019.45+0.30+1.64%54,723182.80%
WMT250117C001750002024-02-23 4:59PM EDT175.0015.3014.4016.35+0.17+1.12%4153,317169.06%
WMT250117C001800002024-02-23 4:37PM EDT180.0012.5511.1513.10+0.40+3.29%1001,640154.33%
WMT250117C001850002024-02-23 3:18PM EDT185.009.859.6510.20+0.05+0.51%51,835144.47%
WMT250117C001900002024-02-23 3:21PM EDT190.007.757.658.05+0.60+8.39%461,646134.56%
WMT250117C001950002024-02-23 2:35PM EDT195.006.255.856.30+0.28+4.69%29732125.45%
WMT250117C002000002024-02-23 4:39PM EDT200.004.704.454.85+0.30+6.82%381,500117.52%
WMT250117C002100002024-02-23 4:55PM EDT210.002.802.482.80+0.16+6.06%7921,155104.49%
WMT250117C002200002024-02-23 4:04PM EDT220.001.581.471.68+0.13+8.97%658796.07%
WMT250117C002300002024-02-23 4:29PM EDT230.000.920.830.95+0.13+16.46%62,12088.77%
WMT250117C002400002024-02-23 2:24PM EDT240.000.560.480.60+0.02+3.70%5735684.03%
WMT250117C002500002024-02-23 4:21PM EDT250.000.350.350.39+0.05+16.67%1888281.54%
WMT250117C002600002024-02-23 4:29PM EDT260.000.230.170.27+0.03+15.00%3741477.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250117P000216702024-07-02 9:44AM EDT21.670.040.000.040.00-25,51660.94%
WMT250117P000233302024-06-27 3:54PM EDT23.330.030.000.970.00-101,49890.43%
WMT250117P000250002024-07-09 12:46PM EDT25.000.010.000.120.00-121960.94%
WMT250117P000266702024-05-07 3:08PM EDT26.670.040.000.200.00-222561.33%
WMT250117P000283302024-05-17 11:04AM EDT28.330.010.000.180.00-21629756.84%
WMT250117P000300002024-05-17 12:51PM EDT30.000.020.010.120.00-663851.17%
WMT250117P000316702024-06-25 9:30AM EDT31.670.050.000.300.00-582054.30%
WMT250117P000333302024-07-02 9:30AM EDT33.330.030.000.300.00-11,16951.07%
WMT250117P000350002024-07-11 9:30AM EDT35.000.030.010.220.00-104,46451.17%
WMT250117P000366702024-06-11 3:47PM EDT36.670.050.000.750.00-28,46553.13%
WMT250117P000383302024-06-05 11:17AM EDT38.330.060.010.260.00-11,32346.48%
WMT250117P000400002024-07-08 1:55PM EDT40.000.030.010.300.00-75,16144.78%
WMT250117P000416702024-07-12 11:31AM EDT41.670.060.060.070.00-13,10732.81%
WMT250117P000433302024-07-03 11:41AM EDT43.330.080.070.090.00-2006,53731.74%
WMT250117P000450002024-07-12 1:01PM EDT45.000.100.080.100.00-35,76729.98%
WMT250117P000466702024-07-11 3:32PM EDT46.670.120.100.120.00-1,96116,14128.52%
WMT250117P000483302024-07-12 10:36AM EDT48.330.130.120.140.00-48,25727.05%
WMT250117P000500002024-07-12 12:23PM EDT50.000.150.150.170.00-1027,02425.73%
WMT250117P000516702024-06-20 12:16PM EDT51.670.240.190.210.00-10212,23824.51%
WMT250117P000533302024-07-09 12:44PM EDT53.330.220.240.270.00-1008,78523.54%
WMT250117P000550002024-07-12 3:00PM EDT55.000.320.310.34+0.01+3.23%1819,88222.44%
WMT250117P000566702024-07-12 3:56PM EDT56.670.440.410.44+0.05+12.82%107,82521.49%
WMT250117P000583302024-07-12 11:05AM EDT58.330.520.550.58+0.03+6.12%208,01820.70%
WMT250117P000600002024-07-12 3:01PM EDT60.000.710.730.77-0.05-6.58%21610,49619.98%
WMT250117P000616702024-07-10 3:30PM EDT61.670.880.971.010.00-232,77619.24%
WMT250117P000633302024-07-11 9:30AM EDT63.331.131.271.320.00-22,54118.53%
WMT250117P000650002024-07-12 3:58PM EDT65.001.701.671.72+0.01+0.59%753,17017.88%
WMT250117P000666702024-07-12 3:59PM EDT66.672.182.172.22+0.04+1.87%131,07017.24%
WMT250117P000700002024-07-12 2:16PM EDT70.003.553.503.60+0.10+2.90%171,20516.10%
WMT250117P000733302024-07-11 12:07PM EDT73.335.354.805.850.00-437516.80%
WMT250117P000750002024-07-11 1:37PM EDT75.006.555.907.350.00-135018.42%
WMT250117P000766702024-05-31 9:57AM EDT76.6712.508.109.950.00-10026.16%
WMT250117P000800002024-02-23 10:46AM EDT80.000.1518.7021.350.00-4066.24%
WMT250117P000850002024-02-21 4:26PM EDT85.000.2121.6026.450.00-5068.09%
WMT250117P000866702024-06-06 9:46AM EDT86.6719.0015.5517.450.00-30013.38%
WMT250117P000900002024-05-22 2:43PM EDT90.0024.8020.9522.600.00-17937.48%
WMT250117P000950002024-06-20 3:37PM EDT95.0026.6424.4527.550.00-100041.66%
WMT250117P001000002024-07-08 9:41AM EDT100.0031.3628.7532.550.00-10045.80%
WMT250117P001050002024-02-23 12:44PM EDT105.000.440.390.48-0.02-4.35%31,4760.00%
WMT250117P001100002024-02-23 4:32PM EDT110.000.520.480.53-0.06-10.34%72,8440.00%
WMT250117P001150002024-02-21 12:13PM EDT115.000.750.610.720.00-14140.00%
WMT250117P001200002024-02-23 11:17AM EDT120.000.800.770.88-0.16-16.67%81,6200.00%
WMT250117P001250002024-02-23 2:35PM EDT125.001.040.961.05-0.10-8.77%101,0960.00%
WMT250117P001300002024-02-23 3:27PM EDT130.001.271.221.41-0.08-5.93%1742,0020.00%
WMT250117P001350002024-02-23 3:27PM EDT135.001.601.521.65-0.04-2.44%111,9460.00%
WMT250117P001400002024-02-23 2:25PM EDT140.001.981.912.05-0.03-1.49%25,0320.00%
WMT250117P001450002024-02-22 3:14PM EDT145.002.552.382.550.00-402,9150.00%
WMT250117P001500002024-02-23 4:45PM EDT150.003.103.003.30-0.10-3.13%1892,7800.00%
WMT250117P001550002024-02-23 3:25PM EDT155.003.953.803.95-0.35-8.14%54,1640.00%
WMT250117P001600002024-02-23 11:45AM EDT160.004.554.755.10-0.50-9.90%611,6790.00%
WMT250117P001650002024-02-23 4:47PM EDT165.005.995.956.20-0.21-3.39%623,9430.00%
WMT250117P001700002024-02-23 1:44PM EDT170.007.577.357.80-0.48-5.96%211,8580.00%
WMT250117P001750002024-02-23 12:48PM EDT175.009.159.159.60-0.75-7.58%222,1090.00%
WMT250117P001800002024-02-22 2:35PM EDT180.0012.0011.3011.800.00-82150.00%
WMT250117P001850002024-02-23 4:00PM EDT185.0013.8513.1514.50-0.85-5.78%314110.00%
WMT250117P001900002024-02-23 11:15AM EDT190.0016.3516.0519.30-1.16-6.62%172210.00%
WMT250117P001950002024-02-21 12:45PM EDT195.0022.4219.5022.900.00-420.00%
WMT250117P002000002024-02-21 4:11PM EDT200.0027.4022.6027.100.00-310.00%
WMT250117P002100002023-11-01 11:53AM EDT210.0045.7055.2557.850.00-200.00%
WMT250117P002200002024-01-18 1:25PM EDT220.0058.6247.2551.950.00-400.00%
WMT250117P002300002023-10-18 12:02PM EDT230.0068.2672.9076.400.00-200.00%