Singapore markets close in 7 hours 43 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.69-0.39 (-0.25%)
At close: 04:00PM EST
155.48 -0.21 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621C000700002023-11-30 9:44AM EST70.0085.3085.9086.50-2.15-2.46%23456.84%
WMT240621C000750002023-11-21 1:07PM EST75.0082.0080.8581.900.00-21355.27%
WMT240621C000800002023-08-17 9:35AM EST80.0080.3586.1087.500.00-21113.55%
WMT240621C000850002023-09-08 11:30AM EST85.0080.7572.4075.650.00-1268.35%
WMT240621C000900002023-09-08 11:27AM EST90.0076.1067.9069.900.00-6562.41%
WMT240621C000950002023-09-18 9:54AM EST95.0071.4768.6069.300.00-61680.51%
WMT240621C001000002023-11-21 10:59AM EST100.0056.2056.3558.600.00-12051.27%
WMT240621C001050002023-11-30 9:45AM EST105.0051.7056.0556.90-11.10-17.68%317159.52%
WMT240621C001100002023-11-16 10:06AM EST110.0051.0047.3549.150.00-16445.18%
WMT240621C001150002023-10-26 2:11PM EST115.0050.6742.9044.100.00-1040.74%
WMT240621C001200002023-11-30 3:43PM EST120.0038.4038.4039.20-3.15-7.58%3022137.03%
WMT240621C001250002023-11-28 3:18PM EST125.0036.8033.8534.850.00-137035.28%
WMT240621C001300002023-11-30 11:23AM EST130.0029.2029.3530.20-0.75-2.50%275232.28%
WMT240621C001350002023-11-29 2:07PM EST135.0025.7525.0025.50+0.25+0.98%129229.00%
WMT240621C001400002023-11-30 12:15PM EST140.0020.5020.8521.55-1.15-5.31%7926027.56%
WMT240621C001450002023-11-30 9:42AM EST145.0016.9016.9518.25-0.53-3.04%3069027.18%
WMT240621C001500002023-11-30 1:55PM EST150.0013.1513.4014.05-0.75-5.40%15863724.09%
WMT240621C001550002023-11-30 3:59PM EST155.0010.4010.3010.65-0.30-2.80%1,2001,52522.25%
WMT240621C001600002023-11-30 3:53PM EST160.007.607.557.80-0.25-3.18%3311,88420.84%
WMT240621C001650002023-11-30 3:58PM EST165.005.355.355.50-0.30-5.31%4293,07619.74%
WMT240621C001700002023-11-30 3:04PM EST170.003.553.353.80-0.30-7.79%902,43219.06%
WMT240621C001750002023-11-30 3:54PM EST175.002.412.322.52-0.14-5.49%962,64818.47%
WMT240621C001800002023-11-30 2:42PM EST180.001.561.551.64-0.09-5.45%421,12418.10%
WMT240621C001850002023-11-30 3:54PM EST185.001.061.001.06-0.02-1.85%751,93217.91%
WMT240621C001900002023-11-30 11:32AM EST190.000.640.580.71-0.18-21.95%41,06718.01%
WMT240621C001950002023-11-29 3:41PM EST195.000.480.400.480.00-123918.18%
WMT240621C002000002023-11-29 10:57AM EST200.000.320.250.330.00-31,13218.41%
WMT240621C002100002023-11-30 12:39PM EST210.000.170.130.20-0.02-10.53%161819.58%
WMT240621C002200002023-11-30 2:07PM EST220.000.110.060.14+0.02+22.22%229521.00%
WMT240621C002300002023-11-17 1:22PM EST230.000.050.040.100.00-918122.22%
WMT240621C002400002023-11-30 9:30AM EST240.000.080.010.08+0.02+33.33%13823.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621P000700002023-11-21 10:23AM EST70.000.070.020.090.00-176144.34%
WMT240621P000750002023-11-20 12:30PM EST75.000.080.040.110.00-514841.80%
WMT240621P000800002023-11-08 2:14PM EST80.000.110.070.140.00-34839.65%
WMT240621P000850002023-11-20 11:36AM EST85.000.110.100.170.00-59537.31%
WMT240621P000900002023-11-16 9:55AM EST90.000.170.140.220.00-35935.45%
WMT240621P000950002023-11-22 1:06PM EST95.000.240.200.280.00-57733.57%
WMT240621P001000002023-11-16 3:49PM EST100.000.370.270.320.00-17757531.18%
WMT240621P001050002023-11-30 12:42PM EST105.000.400.370.46+0.01+2.56%283830.08%
WMT240621P001100002023-11-20 3:57PM EST110.000.510.500.590.00-972428.39%
WMT240621P001150002023-11-27 10:23AM EST115.000.600.660.760.00-122326.78%
WMT240621P001200002023-11-30 3:09PM EST120.000.920.890.97+0.04+4.55%1583425.15%
WMT240621P001250002023-11-29 3:37PM EST125.001.221.171.26+0.07+6.09%1088223.62%
WMT240621P001300002023-11-30 3:48PM EST130.001.641.551.65+0.11+7.19%221,19322.16%
WMT240621P001350002023-11-30 11:19AM EST135.002.102.082.18+0.04+1.94%131,40420.77%
WMT240621P001400002023-11-30 3:48PM EST140.002.902.792.93+0.14+5.07%2534,12419.53%
WMT240621P001450002023-11-30 2:37PM EST145.003.923.703.95+0.17+4.53%191,13918.34%
WMT240621P001500002023-11-30 2:36PM EST150.005.305.105.25+0.25+4.95%322,33017.06%
WMT240621P001550002023-11-30 3:08PM EST155.007.056.757.05+0.30+4.44%1,2772,40315.97%
WMT240621P001600002023-11-30 11:54AM EST160.009.459.109.30+0.50+5.59%341,56914.75%
WMT240621P001650002023-11-30 2:23PM EST165.0012.3411.6512.25+0.59+5.02%21,35513.77%
WMT240621P001700002023-11-30 2:23PM EST170.0015.9315.3515.95+1.73+12.18%11,55813.23%
WMT240621P001750002023-11-29 12:04PM EST175.0019.7519.5520.250.00-387113.23%
WMT240621P001800002023-11-21 10:16AM EST180.0025.1524.4525.350.00-17415.82%
WMT240621P001850002023-11-16 2:00PM EST185.0028.8029.2532.000.00-3323.93%
WMT240621P001900002023-11-16 11:31AM EST190.0032.5534.2035.750.00-3021.60%
WMT240621P002000002023-11-21 10:54AM EST200.0045.6544.1545.100.00-2221.97%
WMT240621P002200002023-04-05 1:09PM EST220.0070.3067.5069.050.00--044.61%
WMT240621P002300002023-08-11 8:33AM EST230.0069.5565.5566.750.00--00.00%
WMT240621P002400002023-09-20 11:40AM EST240.0075.6779.5582.500.00--00.00%