Singapore markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.78+0.23 (+0.15%)
At close: 04:00PM EST
148.89 +0.11 (+0.07%)
Pre-market: 04:17AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221216C000600002022-12-07 2:25PM EST60.0089.700.000.000.00-3500.00%
WMT221216C000650002022-12-07 2:25PM EST65.0084.550.000.000.00-3500.00%
WMT221216C000700002022-12-07 2:25PM EST70.0079.650.000.000.00-3500.00%
WMT221216C000750002022-12-07 3:26PM EST75.0074.040.000.000.00-400.00%
WMT221216C000800002022-12-07 2:25PM EST80.0069.600.000.000.00-4600.00%
WMT221216C000900002022-12-07 2:25PM EST90.0059.650.000.000.00-4000.00%
WMT221216C000950002022-12-07 3:26PM EST95.0054.040.000.000.00-300.00%
WMT221216C001000002022-12-07 3:41PM EST100.0049.080.000.000.00-96000.00%
WMT221216C001050002022-12-08 2:11PM EST105.0043.690.000.000.00-100.00%
WMT221216C001100002022-12-07 3:41PM EST110.0038.850.000.000.00-96000.00%
WMT221216C001150002022-12-08 9:49AM EST115.0033.550.000.000.00-300.00%
WMT221216C001200002022-12-08 9:49AM EST120.0028.570.000.000.00-100.00%
WMT221216C001250002022-12-07 3:41PM EST125.0024.050.000.000.00-4,80200.00%
WMT221216C001300002022-12-08 3:30PM EST130.0019.000.000.000.00-7800.00%
WMT221216C001350002022-12-08 10:37AM EST135.0014.000.000.000.00-1800.00%
WMT221216C001380002022-12-07 2:25PM EST138.0011.650.000.000.00-10000.00%
WMT221216C001390002022-12-07 2:25PM EST139.0010.650.000.000.00-3500.00%
WMT221216C001400002022-12-08 3:39PM EST140.009.160.000.000.00-1500.00%
WMT221216C001410002022-12-08 1:12PM EST141.008.200.000.000.00-1100.00%
WMT221216C001420002022-12-06 3:40PM EST142.007.750.000.000.00-1100.00%
WMT221216C001430002022-12-07 1:30PM EST143.007.120.000.000.00-100.00%
WMT221216C001440002022-12-08 10:30AM EST144.005.440.000.000.00-400.00%
WMT221216C001450002022-12-08 3:57PM EST145.004.580.000.000.00-11700.00%
WMT221216C001460002022-12-08 11:33AM EST146.003.750.000.000.00-200.00%
WMT221216C001470002022-12-08 12:54PM EST147.003.200.000.000.00-5600.00%
WMT221216C001480002022-12-08 3:59PM EST148.002.420.000.000.00-11200.00%
WMT221216C001490002022-12-08 3:57PM EST149.001.860.000.000.00-44600.39%
WMT221216C001500002022-12-08 3:56PM EST150.001.370.000.000.00-81401.56%
WMT221216C001525002022-12-08 3:59PM EST152.500.550.000.000.00-31603.13%
WMT221216C001550002022-12-08 3:59PM EST155.000.210.000.000.00-59306.25%
WMT221216C001575002022-12-08 3:54PM EST157.500.070.000.000.00-160012.50%
WMT221216C001600002022-12-08 3:51PM EST160.000.040.000.000.00-89012.50%
WMT221216C001625002022-12-08 3:45PM EST162.500.020.000.000.00-241012.50%
WMT221216C001650002022-12-08 2:17PM EST165.000.020.000.000.00-3012.50%
WMT221216C001675002022-12-08 9:49AM EST167.500.040.000.000.00-12012.50%
WMT221216C001700002022-12-08 10:32AM EST170.000.010.000.000.00-1025.00%
WMT221216C001725002022-11-25 12:38PM EST172.500.030.000.000.00-21025.00%
WMT221216C001750002022-12-06 9:40AM EST175.000.010.000.000.00-20025.00%
WMT221216C001775002022-12-05 10:57AM EST177.500.010.010.000.00-2025.00%
WMT221216C001800002022-11-29 10:02AM EST180.000.010.000.000.00-6025.00%
WMT221216C001850002022-11-28 9:38AM EST185.000.020.000.000.00-1025.00%
WMT221216C001900002022-11-28 9:44AM EST190.000.010.000.000.00-23025.00%
WMT221216C001950002022-11-23 3:50PM EST195.000.020.000.000.00-3050.00%
WMT221216C002000002022-11-28 9:37AM EST200.000.010.000.000.00-14050.00%
WMT221216C002100002022-11-22 9:30AM EST210.000.010.000.000.00-1050.00%
WMT221216C002200002022-11-28 9:38AM EST220.000.010.000.000.00-53050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221216P000600002022-12-05 9:54AM EST60.000.010.000.000.00-4050.00%
WMT221216P000650002022-11-03 9:25AM EST65.000.010.000.060.00-1281206.25%
WMT221216P000700002022-11-16 9:48AM EST70.000.010.000.000.00-100050.00%
WMT221216P000750002022-11-30 2:09PM EST75.000.010.000.000.00-50050.00%
WMT221216P000800002022-11-16 9:46AM EST80.000.010.000.000.00-6050.00%
WMT221216P000850002022-11-17 11:42AM EST85.000.010.000.000.00-10050.00%
WMT221216P000900002022-11-17 11:42AM EST90.000.010.000.000.00-10050.00%
WMT221216P000950002022-12-05 12:28PM EST95.000.010.000.000.00-20050.00%
WMT221216P001000002022-11-30 3:36PM EST100.000.010.000.000.00-10050.00%
WMT221216P001050002022-11-28 2:11PM EST105.000.010.000.000.00-229050.00%
WMT221216P001100002022-12-06 3:06PM EST110.000.010.000.000.00-10050.00%
WMT221216P001150002022-12-06 3:05PM EST115.000.010.000.000.00-210050.00%
WMT221216P001200002022-12-08 1:34PM EST120.000.010.000.000.00-1025.00%
WMT221216P001250002022-12-08 1:34PM EST125.000.010.000.000.00-39025.00%
WMT221216P001300002022-12-08 11:51AM EST130.000.030.000.000.00-4025.00%
WMT221216P001350002022-12-08 2:04PM EST135.000.060.000.000.00-8012.50%
WMT221216P001380002022-12-08 3:47PM EST138.000.110.000.000.00-5012.50%
WMT221216P001390002022-12-08 3:25PM EST139.000.120.000.000.00-67012.50%
WMT221216P001400002022-12-08 3:49PM EST140.000.170.000.000.00-306012.50%
WMT221216P001410002022-12-08 2:46PM EST141.000.230.000.000.00-3806.25%
WMT221216P001420002022-12-08 3:55PM EST142.000.280.000.000.00-2306.25%
WMT221216P001430002022-12-08 3:45PM EST143.000.370.000.000.00-8406.25%
WMT221216P001440002022-12-08 3:50PM EST144.000.510.000.000.00-10206.25%
WMT221216P001450002022-12-08 3:53PM EST145.000.670.000.000.00-73703.13%
WMT221216P001460002022-12-08 3:58PM EST146.000.850.000.000.00-11403.13%
WMT221216P001470002022-12-08 3:31PM EST147.001.090.000.000.00-19303.13%
WMT221216P001480002022-12-08 3:59PM EST148.001.470.000.000.00-53100.78%
WMT221216P001490002022-12-08 3:57PM EST149.001.950.000.000.00-34500.00%
WMT221216P001500002022-12-08 3:58PM EST150.002.440.000.000.00-1,11900.00%
WMT221216P001525002022-12-08 3:01PM EST152.504.250.000.000.00-5200.00%
WMT221216P001550002022-12-08 3:56PM EST155.006.310.000.000.00-17400.00%
WMT221216P001575002022-12-08 12:16PM EST157.508.610.000.000.00-1200.00%
WMT221216P001600002022-12-08 12:13PM EST160.0011.050.000.000.00-21500.00%
WMT221216P001625002022-12-05 3:55PM EST162.5011.500.000.000.00-100.00%
WMT221216P001650002022-12-08 12:13PM EST165.0016.030.000.000.00-1500.00%
WMT221216P001675002022-12-06 1:47PM EST167.5018.100.000.000.00-400.00%
WMT221216P001700002022-12-07 10:06AM EST170.0019.750.000.000.00-400.00%
WMT221216P001725002022-12-06 11:15AM EST172.5022.150.000.000.00-200.00%
WMT221216P001750002022-12-05 9:53AM EST175.0023.500.000.000.00-100.00%
WMT221216P001775002022-12-02 11:34AM EST177.5025.250.000.000.00-1400.00%
WMT221216P001800002022-12-02 10:01AM EST180.0027.450.000.000.00-1300.00%
WMT221216P001850002022-08-12 12:47PM EST185.0054.1147.7548.400.00-280267.14%
WMT221216P001900002022-12-05 9:51AM EST190.0038.800.000.000.00-300.00%
WMT221216P001950002022-12-07 2:27PM EST195.0045.800.000.000.00-400.00%
WMT221216P002000002022-07-11 2:44PM EST200.0074.9071.0571.750.00--10404.74%
WMT221216P002100002022-12-06 11:15AM EST210.0059.600.000.000.00-400.00%
WMT221216P002200002022-12-07 10:28AM EST220.0069.350.000.000.00-800.00%