Singapore markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.14+0.05 (+0.08%)
At close: 04:00PM EDT
60.35 +0.21 (+0.35%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240517C000300002024-03-07 4:16PM EDT30.0030.5028.6530.700.00-22153.81%
WMT240517C000366702024-03-11 2:30PM EDT36.6724.0024.0024.200.00-511118.85%
WMT240517C000383302024-03-05 11:04AM EDT38.3322.0521.3021.450.00--30.00%
WMT240517C000400002024-03-11 1:33PM EDT40.0020.6518.5021.000.00-66110.64%
WMT240517C000416702024-03-12 1:35PM EDT41.6719.8017.7519.500.00-62568.56%
WMT240517C000433302024-03-01 11:00AM EDT43.3315.9016.8518.000.00-63385.06%
WMT240517C000450002024-04-10 10:00AM EDT45.0015.050.000.000.00-1520.00%
WMT240517C000466702024-04-11 1:01PM EDT46.6713.900.000.000.00-21390.00%
WMT240517C000483302024-04-04 12:48PM EDT48.3311.650.000.000.00-64650.00%
WMT240517C000500002024-04-12 3:40PM EDT50.0010.300.000.000.00-73170.00%
WMT240517C000516702024-04-10 1:44PM EDT51.679.000.000.000.00-52190.00%
WMT240517C000533302024-04-12 2:40PM EDT53.337.100.000.000.00-1491,5680.00%
WMT240517C000550002024-04-12 3:47PM EDT55.005.550.000.000.00-1512,9740.00%
WMT240517C000566702024-04-12 3:08PM EDT56.674.100.000.000.00-1954,6510.00%
WMT240517C000583302024-04-12 3:52PM EDT58.332.820.000.000.00-1348,3610.00%
WMT240517C000600002024-04-12 3:51PM EDT60.001.790.000.000.00-52430,8100.00%
WMT240517C000616702024-04-12 3:58PM EDT61.671.040.000.000.00-58811,3693.13%
WMT240517C000633302024-04-12 3:56PM EDT63.330.540.000.000.00-5548,1783.13%
WMT240517C000650002024-04-12 3:48PM EDT65.000.260.000.000.00-1886,5656.25%
WMT240517C000666702024-04-12 12:09PM EDT66.670.150.000.000.00-102,7306.25%
WMT240517C000700002024-04-12 2:09PM EDT70.000.040.000.000.00-983,71012.50%
WMT240517C000733302024-04-12 1:29PM EDT73.330.030.000.000.00-22,03312.50%
WMT240517C000750002024-04-12 3:40PM EDT75.000.020.000.000.00-1231412.50%
WMT240517C000766702024-04-12 9:44AM EDT76.670.020.000.000.00-11,72625.00%
WMT240517C000800002024-04-11 9:39AM EDT80.000.010.000.000.00-15625.00%
WMT240517C000850002024-04-05 2:22PM EDT85.000.010.000.000.00-530025.00%
WMT240517C000900002024-04-01 9:30AM EDT90.000.020.000.000.00-15225.00%
WMT240517C001100002024-02-21 10:45AM EDT110.0064.4964.2568.500.00-220.00%
WMT240517C001300002024-02-22 12:56PM EDT130.0045.0044.5048.150.00-110934.52%
WMT240517C001350002024-02-20 10:30AM EDT135.0044.8539.6543.250.00-515826.42%
WMT240517C001400002024-02-23 12:29PM EDT140.0037.4434.7039.00+5.89+18.67%125742.68%
WMT240517C001450002024-02-22 4:37PM EDT145.0031.5730.0034.400.00-3140668.90%
WMT240517C001500002024-02-22 10:35AM EDT150.0025.2025.1529.500.00-138598.93%
WMT240517C001550002024-02-23 4:40PM EDT155.0022.6020.3022.85+2.60+13.00%154521.58%
WMT240517C001600002024-02-23 3:02PM EDT160.0017.9016.0018.25+0.19+1.07%35505465.28%
WMT240517C001650002024-02-23 4:11PM EDT165.0013.9313.3513.95+0.91+6.99%61865422.39%
WMT240517C001700002024-02-23 4:48PM EDT170.0010.059.5010.05+0.36+3.72%681,926371.92%
WMT240517C001750002024-02-23 4:52PM EDT175.006.756.556.80+0.30+4.65%4071,679328.66%
WMT240517C001800002024-02-23 4:50PM EDT180.004.254.004.30+0.35+8.97%1,1261,487288.31%
WMT240517C001850002024-02-23 4:15PM EDT185.002.622.312.58+0.34+14.91%1721,160255.32%
WMT240517C001900002024-02-23 4:57PM EDT190.001.501.291.50+0.19+14.50%237716229.39%
WMT240517C001950002024-02-23 2:26PM EDT195.000.900.770.90+0.17+23.29%26221211.52%
WMT240517C002000002024-02-23 4:57PM EDT200.000.520.440.55+0.10+23.81%57200197.07%
WMT240517C002100002024-02-23 11:33AM EDT210.000.200.150.23+0.04+25.00%1677177.73%
WMT240517C002200002024-02-20 2:50PM EDT220.000.120.070.150.00-522508171.48%
WMT240517C002300002024-02-22 4:25PM EDT230.000.070.030.110.00-135567167.97%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240517P000266702024-03-27 10:41AM EDT26.670.010.000.000.00-511850.00%
WMT240517P000283302024-03-15 9:30AM EDT28.330.020.000.010.00--1,35084.38%
WMT240517P000300002024-03-18 9:36AM EDT30.000.010.000.000.00-4550.00%
WMT240517P000316702024-03-22 9:41AM EDT31.670.010.000.000.00-207850.00%
WMT240517P000333302024-03-27 9:42AM EDT33.330.010.000.000.00-26350.00%
WMT240517P000350002024-03-27 9:42AM EDT35.000.010.000.000.00-21750.00%
WMT240517P000366702024-03-18 9:30AM EDT36.670.030.000.000.00-110850.00%
WMT240517P000383302024-04-03 9:36AM EDT38.330.020.000.000.00-14425.00%
WMT240517P000400002024-04-12 3:13PM EDT40.000.010.000.000.00-69525.00%
WMT240517P000416702024-04-11 1:20PM EDT41.670.010.000.000.00-535625.00%
WMT240517P000433302024-04-10 11:34AM EDT43.330.020.000.000.00-1016525.00%
WMT240517P000450002024-04-11 12:38PM EDT45.000.020.000.000.00-237425.00%
WMT240517P000466702024-04-12 1:29PM EDT46.670.030.000.000.00-116225.00%
WMT240517P000483302024-04-12 11:09AM EDT48.330.040.000.000.00-156012.50%
WMT240517P000500002024-04-12 3:18PM EDT50.000.070.000.000.00-813,64712.50%
WMT240517P000516702024-04-12 3:40PM EDT51.670.120.000.000.00-484,02712.50%
WMT240517P000533302024-04-12 1:58PM EDT53.330.160.000.000.00-83,84412.50%
WMT240517P000550002024-04-12 3:38PM EDT55.000.290.000.000.00-4274,7546.25%
WMT240517P000566702024-04-12 2:52PM EDT56.670.500.000.000.00-953,7796.25%
WMT240517P000583302024-04-12 3:53PM EDT58.330.920.000.000.00-2587,8553.13%
WMT240517P000600002024-04-12 3:59PM EDT60.001.540.000.000.00-7479,2500.39%
WMT240517P000616702024-04-12 3:39PM EDT61.672.500.000.000.00-2354,3700.00%
WMT240517P000633302024-04-12 10:15AM EDT63.333.350.000.000.00-16470.00%
WMT240517P000650002024-04-12 11:17AM EDT65.004.660.000.000.00-38550.00%
WMT240517P000666702024-04-11 10:53AM EDT66.676.500.000.000.00-50530.00%
WMT240517P000700002024-03-28 3:57PM EDT70.009.600.000.000.00-14500.00%
WMT240517P000733302024-04-12 1:43PM EDT73.3313.050.000.000.00-590.00%
WMT240517P000800002024-02-12 10:30AM EDT80.000.060.000.050.00-3210.00%
WMT240517P000850002024-04-12 11:47AM EDT85.0024.350.000.000.00-200.00%
WMT240517P000950002024-02-15 11:54AM EDT95.000.030.000.060.00-800.00%
WMT240517P001000002024-02-22 3:51PM EDT100.000.030.000.070.00-1180.00%
WMT240517P001050002024-02-14 2:24PM EDT105.000.060.000.080.00-440.00%
WMT240517P001100002024-02-14 2:24PM EDT110.000.090.010.090.00-320.00%
WMT240517P001150002024-02-23 4:17PM EDT115.000.060.020.06-0.04-40.00%250.00%
WMT240517P001200002024-02-20 11:16AM EDT120.000.050.050.120.00-10110.00%
WMT240517P001250002024-02-22 4:35PM EDT125.000.090.060.140.00-5350.00%
WMT240517P001300002024-02-23 2:18PM EDT130.000.160.100.180.00-3160.00%
WMT240517P001350002024-02-23 12:54PM EDT135.000.170.150.21-0.05-22.73%4160.00%
WMT240517P001400002024-02-23 4:52PM EDT140.000.250.210.28-0.03-10.71%4310.00%
WMT240517P001450002024-02-23 4:35PM EDT145.000.340.310.42-0.08-19.05%11080.00%
WMT240517P001500002024-02-23 2:52PM EDT150.000.530.490.58-0.04-7.02%43690.00%
WMT240517P001550002024-02-23 4:42PM EDT155.000.780.780.87-0.06-7.14%511,2170.00%
WMT240517P001600002024-02-23 4:52PM EDT160.001.231.181.33-0.06-4.65%401,1010.00%
WMT240517P001650002024-02-23 3:21PM EDT165.002.021.912.13+0.04+2.02%448310.00%
WMT240517P001700002024-02-23 4:34PM EDT170.003.103.053.35-0.10-3.13%984980.00%
WMT240517P001750002024-02-23 4:51PM EDT175.004.804.805.10-0.25-4.95%3744150.00%
WMT240517P001800002024-02-23 3:56PM EDT180.007.346.357.75-0.26-3.42%67930.00%
WMT240517P001850002024-02-21 10:34AM EDT185.0012.0010.5012.850.00-13190.00%
WMT240517P001900002024-02-21 1:59PM EDT190.0016.5814.5516.150.00--20.00%
WMT240517P001950002024-02-20 4:52PM EDT195.0019.5717.9521.650.00--270.00%