Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,642.33 +21.90 (+0.29%) BTC-USD
28,407.50 -94.43 (-0.33%) CMC Crypto 200
621.59 +7.38 (+1.20%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119C00060000 | 2023-03-29 3:55PM EDT | 60.00 | 85.20 | 88.55 | 89.60 | 0.00 | - | 9 | 356 | 64.09% |
| WMT240119C00065000 | 2023-03-27 10:02AM EDT | 65.00 | 80.20 | 83.70 | 84.90 | 0.00 | - | - | 67 | 61.11% |
| WMT240119C00070000 | 2023-03-14 3:02PM EDT | 70.00 | 69.23 | 78.90 | 80.05 | 0.00 | - | 3 | 60 | 57.72% |
| WMT240119C00075000 | 2023-03-27 10:29AM EDT | 75.00 | 70.45 | 74.15 | 75.25 | 0.00 | - | 8 | 156 | 54.75% |
| WMT240119C00080000 | 2023-03-24 12:15PM EDT | 80.00 | 64.35 | 69.50 | 70.45 | 0.00 | - | 4 | 51 | 52.11% |
| WMT240119C00085000 | 2023-03-08 3:18PM EDT | 85.00 | 55.29 | 64.70 | 65.75 | 0.00 | - | 2 | 36 | 52.07% |
| WMT240119C00090000 | 2023-03-14 9:50AM EDT | 90.00 | 50.00 | 60.10 | 61.00 | 0.00 | - | 1 | 52 | 48.96% |
| WMT240119C00095000 | 2023-03-27 12:30PM EDT | 95.00 | 52.35 | 55.45 | 56.40 | 0.00 | - | 6 | 74 | 46.52% |
| WMT240119C00100000 | 2023-03-29 11:03AM EDT | 100.00 | 47.35 | 50.85 | 51.50 | 0.00 | - | 4 | 536 | 42.82% |
| WMT240119C00105000 | 2023-03-30 12:32PM EDT | 105.00 | 44.00 | 46.35 | 47.05 | 0.00 | - | 1 | 522 | 40.85% |
| WMT240119C00110000 | 2023-03-29 3:54PM EDT | 110.00 | 38.60 | 41.95 | 42.55 | 0.00 | - | 4 | 548 | 38.54% |
| WMT240119C00115000 | 2023-03-29 11:03AM EDT | 115.00 | 34.10 | 37.50 | 37.95 | 0.00 | - | 5 | 1,371 | 35.82% |
| WMT240119C00120000 | 2023-03-30 2:30PM EDT | 120.00 | 31.20 | 33.15 | 33.75 | 0.00 | - | 9 | 353 | 34.08% |
| WMT240119C00125000 | 2023-03-31 9:46AM EDT | 125.00 | 29.25 | 29.10 | 29.55 | +2.29 | +8.49% | 9 | 1,115 | 32.10% |
| WMT240119C00130000 | 2023-03-31 9:34AM EDT | 130.00 | 24.72 | 25.05 | 25.55 | +1.42 | +6.09% | 8 | 1,321 | 30.33% |
| WMT240119C00135000 | 2023-03-29 3:43PM EDT | 135.00 | 20.72 | 21.25 | 21.60 | +2.22 | +12.00% | 1 | 2,339 | 28.36% |
| WMT240119C00140000 | 2023-03-31 9:39AM EDT | 140.00 | 17.85 | 17.65 | 17.90 | +1.85 | +11.56% | 11 | 2,265 | 26.58% |
| WMT240119C00145000 | 2023-03-29 3:12PM EDT | 145.00 | 12.20 | 14.30 | 14.70 | 0.00 | - | 15 | 3,101 | 25.35% |
| WMT240119C00150000 | 2023-03-31 9:30AM EDT | 150.00 | 10.75 | 11.30 | 11.65 | +0.65 | +6.44% | 2 | 4,346 | 23.91% |
| WMT240119C00155000 | 2023-03-30 12:26PM EDT | 155.00 | 7.60 | 8.75 | 9.05 | 0.00 | - | 5 | 3,830 | 22.77% |
| WMT240119C00160000 | 2023-03-31 9:46AM EDT | 160.00 | 6.70 | 6.60 | 6.85 | +0.95 | +16.52% | 3 | 2,784 | 21.78% |
| WMT240119C00165000 | 2023-03-31 9:31AM EDT | 165.00 | 4.80 | 4.75 | 5.00 | +0.65 | +15.66% | 7 | 4,899 | 20.82% |
| WMT240119C00170000 | 2023-03-31 9:36AM EDT | 170.00 | 3.50 | 3.35 | 3.65 | +0.60 | +20.69% | 2 | 2,689 | 20.26% |
| WMT240119C00175000 | 2023-03-30 3:59PM EDT | 175.00 | 2.16 | 2.30 | 2.64 | 0.00 | - | 6 | 5,523 | 19.88% |
| WMT240119C00180000 | 2023-03-30 10:32AM EDT | 180.00 | 1.31 | 1.55 | 1.84 | 0.00 | - | 3 | 1,597 | 19.44% |
| WMT240119C00185000 | 2023-03-24 3:58PM EDT | 185.00 | 0.81 | 1.06 | 1.20 | 0.00 | - | 1 | 811 | 18.84% |
| WMT240119C00190000 | 2023-03-30 3:04PM EDT | 190.00 | 0.62 | 0.71 | 0.81 | 0.00 | - | 4 | 1,087 | 18.59% |
| WMT240119C00195000 | 2023-03-27 2:01PM EDT | 195.00 | 0.40 | 0.45 | 0.53 | 0.00 | - | 1 | 378 | 18.32% |
| WMT240119C00200000 | 2023-03-31 9:42AM EDT | 200.00 | 0.35 | 0.21 | 0.49 | +0.06 | +20.69% | 1 | 3,960 | 19.32% |
| WMT240119C00210000 | 2023-03-31 9:40AM EDT | 210.00 | 0.14 | 0.13 | 0.20 | -0.02 | -12.50% | 2 | 241 | 18.75% |
| WMT240119C00220000 | 2023-03-30 2:41PM EDT | 220.00 | 0.07 | 0.02 | 0.20 | 0.00 | - | 220 | 759 | 20.80% |
| WMT240119C00230000 | 2023-03-28 2:36PM EDT | 230.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 962 | 20.70% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240119P00060000 | 2023-03-31 9:40AM EDT | 60.00 | 0.05 | 0.06 | 0.17 | -0.11 | -68.75% | 5 | 379 | 45.02% |
| WMT240119P00065000 | 2023-03-28 3:13PM EDT | 65.00 | 0.20 | 0.09 | 0.30 | 0.00 | - | 5 | 114 | 44.87% |
| WMT240119P00070000 | 2023-03-30 2:28PM EDT | 70.00 | 0.22 | 0.15 | 0.36 | 0.00 | - | 2 | 229 | 42.38% |
| WMT240119P00075000 | 2023-03-30 2:28PM EDT | 75.00 | 0.29 | 0.14 | 0.56 | 0.00 | - | 2 | 269 | 41.92% |
| WMT240119P00080000 | 2023-03-30 2:29PM EDT | 80.00 | 0.44 | 0.21 | 0.52 | 0.00 | - | 3 | 217 | 37.87% |
| WMT240119P00085000 | 2023-03-30 2:30PM EDT | 85.00 | 0.56 | 0.31 | 0.65 | 0.00 | - | 2 | 314 | 36.06% |
| WMT240119P00090000 | 2023-03-30 2:31PM EDT | 90.00 | 0.71 | 0.43 | 0.80 | 0.00 | - | 2 | 3,117 | 34.25% |
| WMT240119P00095000 | 2023-03-31 9:36AM EDT | 95.00 | 0.81 | 0.60 | 0.97 | -0.02 | -2.41% | 1 | 1,312 | 32.42% |
| WMT240119P00100000 | 2023-03-31 9:30AM EDT | 100.00 | 1.06 | 0.95 | 1.03 | -0.05 | -4.50% | 5 | 2,138 | 29.70% |
| WMT240119P00105000 | 2023-03-30 2:32PM EDT | 105.00 | 1.40 | 1.18 | 1.35 | 0.00 | - | 2 | 1,558 | 28.53% |
| WMT240119P00110000 | 2023-03-30 3:48PM EDT | 110.00 | 1.82 | 1.47 | 1.71 | 0.00 | - | 3 | 2,318 | 27.17% |
| WMT240119P00115000 | 2023-03-30 2:31PM EDT | 115.00 | 2.21 | 1.79 | 2.16 | 0.00 | - | 5 | 4,780 | 25.86% |
| WMT240119P00120000 | 2023-03-31 9:37AM EDT | 120.00 | 2.50 | 2.39 | 2.64 | -0.30 | -10.71% | 3 | 3,721 | 24.29% |
| WMT240119P00125000 | 2023-03-31 9:30AM EDT | 125.00 | 3.35 | 3.00 | 3.20 | -0.25 | -6.94% | 13 | 7,179 | 22.67% |
| WMT240119P00130000 | 2023-03-31 9:43AM EDT | 130.00 | 3.90 | 3.85 | 4.05 | -0.60 | -13.33% | 3 | 6,110 | 21.45% |
| WMT240119P00135000 | 2023-03-31 9:40AM EDT | 135.00 | 4.97 | 4.80 | 5.05 | -0.68 | -12.04% | 1 | 5,196 | 20.12% |
| WMT240119P00140000 | 2023-03-31 9:39AM EDT | 140.00 | 6.10 | 6.05 | 6.30 | -0.95 | -13.48% | 3 | 4,253 | 18.80% |
| WMT240119P00145000 | 2023-03-30 2:45PM EDT | 145.00 | 8.90 | 7.70 | 7.90 | 0.00 | - | 55 | 2,335 | 17.56% |
| WMT240119P00150000 | 2023-03-30 2:59PM EDT | 150.00 | 11.15 | 9.70 | 9.95 | 0.00 | - | 15 | 2,916 | 16.46% |
| WMT240119P00155000 | 2023-03-30 9:41AM EDT | 155.00 | 13.20 | 12.05 | 12.35 | 0.00 | - | 10 | 1,331 | 15.16% |
| WMT240119P00160000 | 2023-03-30 3:20PM EDT | 160.00 | 17.00 | 14.90 | 15.30 | 0.00 | - | 76 | 918 | 13.92% |
| WMT240119P00165000 | 2023-03-30 10:14AM EDT | 165.00 | 20.35 | 18.45 | 18.90 | 0.00 | - | 11 | 656 | 12.91% |
| WMT240119P00170000 | 2023-03-27 1:58PM EDT | 170.00 | 25.69 | 22.55 | 22.90 | 0.00 | - | 2 | 15 | 11.48% |
| WMT240119P00175000 | 2023-03-27 1:58PM EDT | 175.00 | 30.49 | 27.10 | 27.65 | 0.00 | - | - | 1 | 11.83% |
| WMT240119P00180000 | 2022-07-26 3:07PM EDT | 180.00 | 58.85 | 50.10 | 50.80 | 0.00 | - | - | 6 | 54.76% |
| WMT240119P00185000 | 2021-11-10 7:55AM EDT | 185.00 | 46.80 | 46.55 | 52.35 | 0.00 | - | - | 1 | 51.17% |
| WMT240119P00190000 | 2022-08-08 9:31AM EDT | 190.00 | 63.55 | 59.90 | 60.90 | 0.00 | - | - | 8 | 59.34% |
| WMT240119P00195000 | 2021-12-13 1:07AM EDT | 195.00 | 61.50 | 52.85 | 56.25 | 0.00 | - | - | 3 | 43.01% |
| WMT240119P00200000 | 2022-07-26 11:53AM EDT | 200.00 | 78.97 | 70.00 | 70.70 | 0.00 | - | - | 11 | 63.48% |
| WMT240119P00220000 | 2022-07-13 9:33AM EDT | 220.00 | 95.10 | 89.95 | 90.85 | 0.00 | - | 2 | 2 | 70.99% |
| WMT240119P00230000 | 2022-07-26 11:53AM EDT | 230.00 | 108.97 | 99.90 | 100.85 | 0.00 | - | - | 1 | 74.23% |
© 2023 Yahoo. All rights reserved.
