Singapore markets open in 38 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,431.80 +1,137.81 (+4.17%) CMC Crypto 200
617.93 +16.96 (+2.82%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616C00060000 | 2023-03-15 3:04PM EDT | 60.00 | 79.30 | 84.15 | 84.85 | 0.00 | - | 3,920 | 3 | 90.92% |
| WMT230616C00065000 | 2023-03-15 3:04PM EDT | 65.00 | 74.65 | 79.25 | 79.85 | 0.00 | - | 1,470 | 0 | 85.50% |
| WMT230616C00070000 | 2023-03-21 9:34AM EDT | 70.00 | 71.10 | 74.20 | 74.90 | 0.00 | - | 3 | 3 | 78.22% |
| WMT230616C00075000 | 2023-03-23 11:50AM EDT | 75.00 | 66.65 | 69.30 | 69.90 | 0.00 | - | 1 | 20 | 73.24% |
| WMT230616C00080000 | 2023-03-24 12:47PM EDT | 80.00 | 62.65 | 64.20 | 64.95 | 0.00 | - | 5 | 17 | 66.02% |
| WMT230616C00085000 | 2022-11-11 1:53PM EDT | 85.00 | 57.75 | 61.40 | 62.20 | 0.00 | - | 1 | 10 | 93.43% |
| WMT230616C00090000 | 2023-03-16 2:30PM EDT | 90.00 | 49.25 | 54.50 | 55.10 | 0.00 | - | 1 | 150 | 59.52% |
| WMT230616C00095000 | 2023-03-29 3:35PM EDT | 95.00 | 49.55 | 49.60 | 50.05 | +6.10 | +14.04% | 3 | 115 | 54.13% |
| WMT230616C00100000 | 2023-03-13 11:42AM EDT | 100.00 | 38.40 | 44.45 | 45.20 | 0.00 | - | 14 | 288 | 54.00% |
| WMT230616C00105000 | 2023-03-27 12:43PM EDT | 105.00 | 40.15 | 39.80 | 40.40 | 0.00 | - | 1 | 344 | 50.44% |
| WMT230616C00110000 | 2023-03-29 9:46AM EDT | 110.00 | 35.60 | 35.05 | 35.40 | +0.55 | +1.57% | 1 | 311 | 44.57% |
| WMT230616C00115000 | 2023-03-24 10:34AM EDT | 115.00 | 28.65 | 30.10 | 30.65 | 0.00 | - | 1 | 333 | 41.07% |
| WMT230616C00120000 | 2023-03-29 9:58AM EDT | 120.00 | 26.25 | 25.35 | 25.75 | -0.15 | -0.57% | 2 | 438 | 36.02% |
| WMT230616C00125000 | 2023-03-29 3:28PM EDT | 125.00 | 21.10 | 20.90 | 21.10 | +0.31 | +1.49% | 3 | 2,675 | 32.50% |
| WMT230616C00130000 | 2023-03-29 9:49AM EDT | 130.00 | 16.55 | 16.45 | 16.70 | +0.19 | +1.16% | 3 | 1,189 | 29.69% |
| WMT230616C00135000 | 2023-03-29 10:49AM EDT | 135.00 | 12.05 | 12.15 | 12.50 | -0.23 | -1.87% | 18 | 3,871 | 26.76% |
| WMT230616C00140000 | 2023-03-29 2:35PM EDT | 140.00 | 8.60 | 8.60 | 8.70 | +0.05 | +0.58% | 161 | 5,376 | 24.13% |
| WMT230616C00145000 | 2023-03-29 3:59PM EDT | 145.00 | 5.55 | 5.45 | 5.55 | +0.10 | +1.83% | 81 | 5,682 | 22.08% |
| WMT230616C00150000 | 2023-03-29 3:56PM EDT | 150.00 | 3.10 | 3.05 | 3.15 | +0.25 | +8.77% | 279 | 7,860 | 20.39% |
| WMT230616C00155000 | 2023-03-29 3:25PM EDT | 155.00 | 1.54 | 1.51 | 1.55 | +0.14 | +10.00% | 368 | 8,380 | 19.01% |
| WMT230616C00160000 | 2023-03-29 2:30PM EDT | 160.00 | 0.67 | 0.66 | 0.70 | +0.02 | +3.08% | 59 | 10,120 | 18.31% |
| WMT230616C00165000 | 2023-03-29 3:20PM EDT | 165.00 | 0.30 | 0.28 | 0.33 | +0.02 | +7.14% | 4 | 3,531 | 18.43% |
| WMT230616C00170000 | 2023-03-29 2:56PM EDT | 170.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 3,847 | 18.41% |
| WMT230616C00175000 | 2023-03-28 9:30AM EDT | 175.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 1,136 | 19.34% |
| WMT230616C00180000 | 2023-03-28 12:39PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 1,161 | 20.41% |
| WMT230616C00185000 | 2023-03-21 12:28PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 240 | 21.88% |
| WMT230616C00190000 | 2023-03-29 1:11PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 126 | 23.24% |
| WMT230616C00195000 | 2023-02-27 11:59AM EDT | 195.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 1,903 | 25.00% |
| WMT230616C00200000 | 2023-02-27 3:50PM EDT | 200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 417 | 26.95% |
| WMT230616C00210000 | 2023-03-14 12:01PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 29.30% |
| WMT230616C00220000 | 2023-02-15 3:51PM EDT | 220.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 33.59% |
| WMT230616C00230000 | 2023-03-23 2:20PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 1,202 | 35.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230616P00060000 | 2023-03-21 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 1,891 | 59.38% |
| WMT230616P00065000 | 2023-03-23 3:30PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 741 | 53.13% |
| WMT230616P00070000 | 2023-03-27 10:45AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 612 | 52.34% |
| WMT230616P00075000 | 2023-03-29 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 908 | 50.78% |
| WMT230616P00080000 | 2023-03-28 11:28AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 376 | 46.09% |
| WMT230616P00085000 | 2023-03-28 12:06PM EDT | 85.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 478 | 44.73% |
| WMT230616P00090000 | 2023-03-29 9:42AM EDT | 90.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 7,019 | 42.19% |
| WMT230616P00095000 | 2023-03-29 2:42PM EDT | 95.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 25 | 1,853 | 39.16% |
| WMT230616P00100000 | 2023-03-29 2:20PM EDT | 100.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 24 | 2,156 | 37.31% |
| WMT230616P00105000 | 2023-03-28 3:41PM EDT | 105.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 3 | 2,372 | 35.16% |
| WMT230616P00110000 | 2023-03-29 3:09PM EDT | 110.00 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 74 | 2,696 | 32.76% |
| WMT230616P00115000 | 2023-03-29 3:43PM EDT | 115.00 | 0.44 | 0.42 | 0.44 | -0.02 | -4.35% | 7 | 3,438 | 30.69% |
| WMT230616P00120000 | 2023-03-29 3:56PM EDT | 120.00 | 0.65 | 0.63 | 0.65 | -0.06 | -8.45% | 76 | 6,467 | 28.42% |
| WMT230616P00125000 | 2023-03-29 3:26PM EDT | 125.00 | 0.97 | 0.94 | 0.98 | -0.05 | -4.90% | 50 | 8,491 | 26.31% |
| WMT230616P00130000 | 2023-03-29 3:10PM EDT | 130.00 | 1.45 | 1.44 | 1.49 | -0.17 | -10.49% | 183 | 6,465 | 24.24% |
| WMT230616P00135000 | 2023-03-29 3:13PM EDT | 135.00 | 2.26 | 2.24 | 2.30 | -0.18 | -7.38% | 177 | 4,334 | 22.33% |
| WMT230616P00140000 | 2023-03-29 3:35PM EDT | 140.00 | 3.60 | 3.45 | 3.55 | -0.20 | -5.26% | 1,719 | 9,863 | 20.50% |
| WMT230616P00145000 | 2023-03-29 3:24PM EDT | 145.00 | 5.40 | 5.35 | 5.45 | -0.35 | -6.09% | 216 | 5,434 | 18.85% |
| WMT230616P00150000 | 2023-03-29 3:21PM EDT | 150.00 | 8.00 | 7.95 | 8.10 | -0.20 | -2.44% | 57 | 3,707 | 17.07% |
| WMT230616P00155000 | 2023-03-21 9:35AM EDT | 155.00 | 14.38 | 11.45 | 11.75 | 0.00 | - | 10 | 1,372 | 15.98% |
| WMT230616P00160000 | 2023-03-27 9:32AM EDT | 160.00 | 16.25 | 15.70 | 16.15 | 0.00 | - | 2 | 63 | 15.65% |
| WMT230616P00165000 | 2023-02-01 4:50PM EDT | 165.00 | 20.45 | 24.30 | 24.90 | 0.00 | - | 3 | 18 | 40.89% |
| WMT230616P00170000 | 2023-03-07 10:30AM EDT | 170.00 | 29.24 | 25.45 | 26.15 | 0.00 | - | 1 | 0 | 22.22% |
| WMT230616P00175000 | 2023-03-13 11:12AM EDT | 175.00 | 37.40 | 30.45 | 31.20 | 0.00 | - | 1 | 1 | 25.83% |
| WMT230616P00180000 | 2022-11-23 4:35PM EDT | 180.00 | 28.14 | 35.80 | 36.75 | 0.00 | - | 1 | 0 | 34.46% |
| WMT230616P00190000 | 2022-08-24 3:24PM EDT | 190.00 | 54.40 | 59.50 | 60.30 | 0.00 | - | 11 | 0 | 104.64% |
| WMT230616P00200000 | 2023-03-15 11:07AM EDT | 200.00 | 62.40 | 55.50 | 56.15 | 0.00 | - | 4 | 0 | 38.14% |
| WMT230616P00220000 | 2022-05-17 10:02AM EDT | 220.00 | 84.88 | 100.20 | 100.90 | 0.00 | - | - | 0 | 167.77% |
| WMT230616P00230000 | 2022-09-01 11:59AM EDT | 230.00 | 95.15 | 99.70 | 101.15 | 0.00 | - | 2 | 0 | 134.58% |
© 2023 Yahoo. All rights reserved.
