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
148.50 -0.28 (-0.19%)
Pre-market: 04:47AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120C000600002022-12-07 2:25PM EST60.0089.550.000.000.00-8000.00%
WMT230120C000650002022-12-07 1:48PM EST65.0084.850.000.000.00-14000.00%
WMT230120C000700002022-12-08 10:44AM EST70.0079.040.000.000.00-2800.00%
WMT230120C000750002022-11-15 11:21AM EST75.0074.200.000.000.00-100.00%
WMT230120C000800002022-11-28 9:59AM EST80.0073.800.000.000.00-200.00%
WMT230120C000850002022-10-04 10:23AM EST85.0050.3656.2056.700.00-5450.00%
WMT230120C000900002022-12-07 2:12PM EST90.0059.900.000.000.00-200.00%
WMT230120C000950002022-10-14 11:47AM EST95.0037.0347.6548.200.00-11730.00%
WMT230120C001000002022-12-07 3:59PM EST100.0049.090.000.000.00-3700.00%
WMT230120C001050002022-12-07 3:51PM EST105.0044.000.000.000.00-1800.00%
WMT230120C001100002022-12-07 1:50PM EST110.0040.030.000.000.00-9100.00%
WMT230120C001150002022-12-08 3:30PM EST115.0034.550.000.000.00-100.00%
WMT230120C001200002022-12-07 3:56PM EST120.0029.260.000.000.00-42900.00%
WMT230120C001250002022-12-07 11:49AM EST125.0025.350.000.000.00-600.00%
WMT230120C001300002022-12-08 2:44PM EST130.0019.500.000.000.00-29600.00%
WMT230120C001350002022-12-08 10:24AM EST135.0014.850.000.000.00-300.00%
WMT230120C001400002022-12-08 3:50PM EST140.0010.680.000.000.00-10000.00%
WMT230120C001450002022-12-08 3:00PM EST145.006.750.000.000.00-3900.00%
WMT230120C001500002022-12-08 3:57PM EST150.003.700.000.000.00-45000.78%
WMT230120C001550002022-12-08 3:54PM EST155.001.590.000.000.00-51003.13%
WMT230120C001600002022-12-08 3:24PM EST160.000.630.000.000.00-61806.25%
WMT230120C001650002022-12-08 3:53PM EST165.000.220.000.000.00-14006.25%
WMT230120C001700002022-12-08 2:14PM EST170.000.090.000.000.00-4606.25%
WMT230120C001750002022-12-08 12:43PM EST175.000.050.000.000.00-8012.50%
WMT230120C001800002022-12-08 9:34AM EST180.000.040.000.000.00-1012.50%
WMT230120C001850002022-12-08 10:22AM EST185.000.020.000.000.00-1012.50%
WMT230120C001900002022-12-06 2:01PM EST190.000.020.000.000.00-361012.50%
WMT230120C001950002022-12-06 2:00PM EST195.000.010.000.000.00-521012.50%
WMT230120C002000002022-12-08 10:21AM EST200.000.010.000.000.00-7012.50%
WMT230120C002100002022-12-02 3:49PM EST210.000.010.000.000.00-51025.00%
WMT230120C002200002022-12-08 9:30AM EST220.000.010.000.000.00-1025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT230120P000600002022-11-16 9:48AM EST60.000.010.000.000.00-100050.00%
WMT230120P000650002022-11-25 11:07AM EST65.000.010.000.000.00-34050.00%
WMT230120P000700002022-12-01 11:51AM EST70.000.010.000.000.00-1050.00%
WMT230120P000750002022-11-30 1:13PM EST75.000.010.000.000.00-1050.00%
WMT230120P000800002022-12-06 9:43AM EST80.000.010.000.000.00-1050.00%
WMT230120P000850002022-11-21 2:40PM EST85.000.030.000.000.00-10025.00%
WMT230120P000900002022-12-07 11:39AM EST90.000.010.000.000.00-16025.00%
WMT230120P000950002022-12-07 10:48AM EST95.000.010.000.000.00-1025.00%
WMT230120P001000002022-12-08 2:08PM EST100.000.020.000.000.00-50025.00%
WMT230120P001050002022-12-07 10:48AM EST105.000.020.000.000.00-1025.00%
WMT230120P001100002022-12-08 11:53AM EST110.000.050.000.000.00-10025.00%
WMT230120P001150002022-12-08 9:30AM EST115.000.080.000.000.00-119012.50%
WMT230120P001200002022-12-08 3:58PM EST120.000.100.000.000.00-59012.50%
WMT230120P001250002022-12-08 3:07PM EST125.000.170.000.000.00-52012.50%
WMT230120P001300002022-12-08 3:59PM EST130.000.330.000.000.00-19706.25%
WMT230120P001350002022-12-08 3:54PM EST135.000.640.000.000.00-27106.25%
WMT230120P001400002022-12-08 3:56PM EST140.001.220.000.000.00-39203.13%
WMT230120P001450002022-12-08 3:59PM EST145.002.270.000.000.00-35701.56%
WMT230120P001500002022-12-08 3:58PM EST150.004.150.000.000.00-81200.00%
WMT230120P001550002022-12-08 3:58PM EST155.007.200.000.000.00-46600.00%
WMT230120P001600002022-12-08 12:19PM EST160.0011.260.000.000.00-100.00%
WMT230120P001650002022-12-08 1:21PM EST165.0016.100.000.000.00-100.00%
WMT230120P001700002022-12-07 3:28PM EST170.0021.440.000.000.00-400.00%
WMT230120P001750002022-12-07 3:28PM EST175.0026.450.000.000.00-3400.00%
WMT230120P001800002022-12-07 10:45AM EST180.0029.600.000.000.00-1900.00%
WMT230120P001850002022-12-02 3:30PM EST185.0032.550.000.000.00-400.00%
WMT230120P001900002022-08-03 2:21PM EST190.0060.1056.5057.150.00-16140.41%
WMT230120P001950002022-12-05 10:19AM EST195.0043.800.000.000.00-100.00%
WMT230120P002000002022-11-11 1:52PM EST200.0058.600.000.000.00-100.00%
WMT230120P002100002022-11-28 3:29PM EST210.0057.190.000.000.00-100.00%
WMT230120P002200002022-11-28 3:29PM EST220.0067.160.000.000.00-100.00%