Singapore markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.65+0.64 (+1.00%)
At close: 04:00PM EDT
64.50 -0.15 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621C000233302024-02-20 10:30AM EDT23.3336.3836.6538.400.00--00.00%
WMT240621C000250002024-03-25 12:00AM EDT25.0027.3333.3536.350.00---0.00%
WMT240621C000283302024-03-25 12:00AM EDT28.3326.9130.3033.050.00---0.00%
WMT240621C000300002024-03-13 3:37PM EDT30.0031.1028.4031.450.00-2290.00%
WMT240621C000316702024-03-25 12:00AM EDT31.6723.8327.5029.150.00---0.00%
WMT240621C000333302024-03-21 3:06PM EDT33.3328.1024.0026.700.00-3370.00%
WMT240621C000350002024-05-14 11:46AM EDT35.0024.8527.9531.500.00-813991.99%
WMT240621C000366702024-04-30 9:58AM EDT36.6722.9026.3029.000.00-4102143.55%
WMT240621C000383302024-05-14 10:18AM EDT38.3321.8524.4528.000.00-4748156.05%
WMT240621C000400002024-04-30 12:32PM EDT40.0019.4523.1026.400.00-1056177.15%
WMT240621C000416702024-04-30 12:32PM EDT41.6717.8022.7523.650.00-31,11381.84%
WMT240621C000433302024-05-17 12:04PM EDT43.3321.1821.2522.45+3.88+22.43%12,09591.41%
WMT240621C000450002024-05-07 3:39PM EDT45.0015.5919.5520.400.00-674675.29%
WMT240621C000466702024-05-17 1:59PM EDT46.6718.2017.5519.25+0.17+0.94%261,73273.24%
WMT240621C000483302024-05-17 10:25AM EDT48.3316.4514.3517.10+0.75+4.78%241,48679.00%
WMT240621C000500002024-05-17 12:51PM EDT50.0014.8614.4015.05+0.46+3.19%33,95459.96%
WMT240621C000516702024-05-17 1:20PM EDT51.6713.3511.6514.25+1.39+11.62%43,81676.76%
WMT240621C000533302024-05-17 1:59PM EDT53.3311.629.1511.75+0.27+2.38%1810,13848.93%
WMT240621C000550002024-05-17 3:28PM EDT55.0010.019.6010.30+0.41+4.27%7713,90648.68%
WMT240621C000566702024-05-17 3:48PM EDT56.678.447.1510.20+0.44+5.50%308,52770.65%
WMT240621C000583302024-05-17 3:10PM EDT58.336.655.706.95+0.60+9.92%10016,00935.40%
WMT240621C000600002024-05-17 3:58PM EDT60.004.904.755.15+0.05+1.03%9629,27326.42%
WMT240621C000616702024-05-17 3:53PM EDT61.673.353.303.50+0.42+14.33%54711,14720.29%
WMT240621C000633302024-05-17 3:59PM EDT63.331.991.992.07+0.36+22.09%1,59811,62516.50%
WMT240621C000650002024-05-17 3:59PM EDT65.000.970.960.99+0.24+32.88%8,90434,66514.43%
WMT240621C000666702024-05-17 3:57PM EDT66.670.360.350.39+0.06+20.00%1,9049,00713.84%
WMT240621C000700002024-05-17 3:58PM EDT70.000.060.060.07+0.01+20.00%2,4194,42615.72%
WMT240621C000733302024-05-17 9:43AM EDT73.330.020.020.030.00-541,59019.73%
WMT240621C000750002024-05-17 1:27PM EDT75.000.020.020.050.00-519524.41%
WMT240621C000766702024-05-17 3:06PM EDT76.670.020.010.020.00-5993524.22%
WMT240621C000800002024-05-15 10:23AM EDT80.000.040.000.060.00-181233.99%
WMT240621C000850002024-05-13 9:33AM EDT85.000.020.001.260.00-7765.92%
WMT240621C000900002024-02-16 1:28PM EDT90.0082.0584.0087.650.00-6100.00%
WMT240621C000950002023-09-18 10:54AM EDT95.0071.4768.6069.300.00-6160.00%
WMT240621C001000002024-02-08 4:33PM EDT100.0070.8074.1078.400.00-1150.00%
WMT240621C001050002023-11-30 10:45AM EDT105.0051.7054.1555.650.00-2721,006.06%
WMT240621C001100002024-02-20 10:56AM EDT110.0071.0064.4068.550.00-2520.00%
WMT240621C001150002024-02-20 2:24PM EDT115.0061.4559.3564.000.00-12171,363.67%
WMT240621C001200002024-02-16 1:01PM EDT120.0053.0055.0059.000.00-31931,102.34%
WMT240621C001250002024-02-23 4:57PM EDT125.0052.4350.0052.45+0.55+1.06%10379925.44%
WMT240621C001300002024-02-22 10:30AM EDT130.0045.2745.0047.600.00-1702818.99%
WMT240621C001350002024-02-20 10:53AM EDT135.0046.3740.0043.700.00-1259740.92%
WMT240621C001400002024-02-23 11:02AM EDT140.0037.5336.1038.90-2.97-7.33%19599674.88%
WMT240621C001450002024-02-21 4:58PM EDT145.0030.8530.8035.000.00-1515612.04%
WMT240621C001500002024-02-23 4:55PM EDT150.0028.1526.2030.00+0.58+2.10%171,406551.71%
WMT240621C001550002024-02-23 2:55PM EDT155.0023.4521.3523.75+0.32+1.38%271,774485.47%
WMT240621C001600002024-02-23 3:30PM EDT160.0018.7518.5019.25+0.40+2.18%153,765444.87%
WMT240621C001650002024-02-23 4:38PM EDT165.0015.0014.5515.20+0.50+3.45%294,684400.12%
WMT240621C001700002024-02-23 4:19PM EDT170.0011.5510.8511.35+0.55+5.00%583,190356.74%
WMT240621C001750002024-02-23 4:59PM EDT175.007.907.708.15+0.10+1.28%1186,009318.21%
WMT240621C001800002024-02-23 4:37PM EDT180.005.425.255.45+0.17+3.24%1982,518283.72%
WMT240621C001850002024-02-23 4:43PM EDT185.003.503.353.55+0.17+5.11%2162,370254.37%
WMT240621C001900002024-02-23 4:57PM EDT190.002.232.062.22+0.20+9.85%4541,804229.93%
WMT240621C001950002024-02-23 4:32PM EDT195.001.371.211.38+0.15+12.30%204464210.16%
WMT240621C002000002024-02-23 4:55PM EDT200.000.820.750.85+0.09+12.33%381,696195.36%
WMT240621C002100002024-02-23 4:27PM EDT210.000.350.290.36+0.06+20.69%36481175.20%
WMT240621C002200002024-02-23 1:29PM EDT220.000.150.130.17+0.01+7.14%11538163.28%
WMT240621C002300002024-02-23 4:03PM EDT230.000.110.070.12+0.03+37.50%4263159.57%
WMT240621C002400002024-02-23 1:58PM EDT240.000.030.000.19-0.03-50.00%165164.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT240621P000233302024-03-26 9:30AM EDT23.330.030.000.000.00-52,41850.00%
WMT240621P000250002024-04-01 9:30AM EDT25.000.020.000.020.00-1466109.38%
WMT240621P000266702024-03-15 3:20PM EDT26.670.010.000.030.00-87253106.25%
WMT240621P000300002024-03-15 9:30AM EDT30.000.150.000.160.00-1163114.06%
WMT240621P000316702024-02-16 10:45AM EDT31.670.020.000.160.00--231106.64%
WMT240621P000333302024-05-13 9:30AM EDT33.330.010.000.010.00-22,21871.88%
WMT240621P000350002024-05-16 1:38PM EDT35.000.020.000.040.00-32,63478.13%
WMT240621P000366702024-05-14 2:48PM EDT36.670.010.001.270.00-32,129127.15%
WMT240621P000383302024-05-06 9:46AM EDT38.330.010.000.100.00-1266275.39%
WMT240621P000400002024-05-13 1:35PM EDT40.000.010.000.010.00-42,62553.13%
WMT240621P000416702024-05-16 10:18AM EDT41.670.010.000.020.00-92,83953.13%
WMT240621P000433302024-05-16 9:35AM EDT43.330.010.000.020.00-34,87952.73%
WMT240621P000450002024-05-14 3:11PM EDT45.000.030.000.040.00-43,22552.73%
WMT240621P000466702024-05-17 3:13PM EDT46.670.020.000.03-0.02-50.00%3012,90046.09%
WMT240621P000483302024-05-16 2:24PM EDT48.330.020.000.180.00-964,71455.66%
WMT240621P000500002024-05-17 3:21PM EDT50.000.010.010.030.00-6013,29937.31%
WMT240621P000516702024-05-17 2:17PM EDT51.670.020.020.050.00-4110,31435.74%
WMT240621P000533302024-05-17 2:58PM EDT53.330.030.030.040.00-213,50830.27%
WMT240621P000550002024-05-17 3:56PM EDT55.000.040.020.040.00-1059,39725.98%
WMT240621P000566702024-05-17 3:23PM EDT56.670.050.040.050.00-9410,96422.66%
WMT240621P000583302024-05-17 3:29PM EDT58.330.060.050.060.00-2479,72519.14%
WMT240621P000600002024-05-17 3:59PM EDT60.000.090.080.09-0.01-10.00%1,87211,59716.02%
WMT240621P000616702024-05-17 3:49PM EDT61.670.150.140.17-0.09-37.50%1,8054,73713.48%
WMT240621P000633302024-05-17 3:59PM EDT63.330.420.400.42-0.24-36.36%2,8054,46211.84%
WMT240621P000650002024-05-17 3:58PM EDT65.001.131.021.06-0.36-24.16%2,45991710.91%
WMT240621P000666702024-05-17 2:45PM EDT66.672.352.032.44-0.18-7.11%116414.33%
WMT240621P000700002024-05-17 10:48AM EDT70.005.685.256.70-0.30-5.02%5840.58%
WMT240621P000750002024-05-14 11:26AM EDT75.0015.209.1511.900.00-815459.96%
WMT240621P000800002024-05-14 11:03AM EDT80.0020.1014.4516.950.00-2074.71%
WMT240621P000850002024-02-20 10:30AM EDT85.000.010.000.240.00-1960.00%
WMT240621P000900002024-02-05 4:07PM EDT90.000.080.000.240.00-3540.00%
WMT240621P000950002024-02-16 10:45AM EDT95.000.070.000.250.00-7770.00%
WMT240621P001000002024-02-20 10:34AM EDT100.000.090.020.090.00-26680.00%
WMT240621P001050002024-02-22 4:49PM EDT105.000.050.000.270.00-38770.00%
WMT240621P001100002024-02-23 12:31PM EDT110.000.140.060.28-0.01-6.67%117670.00%
WMT240621P001150002024-02-23 12:24PM EDT115.000.090.010.30-0.02-18.18%22060.00%
WMT240621P001200002024-02-23 12:30PM EDT120.000.140.110.150.00-258210.00%
WMT240621P001250002024-02-23 4:38PM EDT125.000.180.140.20-0.01-5.26%79040.00%
WMT240621P001300002024-02-22 1:08PM EDT130.000.240.200.250.00-11,3600.00%
WMT240621P001350002024-02-23 4:37PM EDT135.000.290.270.33-0.05-14.71%29910.00%
WMT240621P001400002024-02-23 4:37PM EDT140.000.400.380.44-0.03-6.98%75,0980.00%
WMT240621P001450002024-02-23 12:30PM EDT145.000.560.530.60-0.09-13.85%382,0260.00%
WMT240621P001500002024-02-23 4:47PM EDT150.000.790.770.89-0.06-7.06%133,1600.00%
WMT240621P001550002024-02-23 4:37PM EDT155.001.151.121.27-0.07-5.74%1063,7710.00%
WMT240621P001600002024-02-23 4:43PM EDT160.001.721.671.84-0.08-4.44%143,5390.00%
WMT240621P001650002024-02-23 3:56PM EDT165.002.512.492.63-0.20-7.38%1303,1040.00%
WMT240621P001700002024-02-23 4:53PM EDT170.003.763.703.95-0.19-4.81%581,8390.00%
WMT240621P001750002024-02-23 4:53PM EDT175.005.525.505.75-0.20-3.50%411,0210.00%
WMT240621P001800002024-02-23 4:22PM EDT180.007.707.908.30-0.55-6.67%2753130.00%
WMT240621P001850002024-02-21 12:37PM EDT185.0012.8711.0011.550.00-2600.00%
WMT240621P001900002024-02-20 11:22AM EDT190.0013.0014.8016.300.00-770.00%
WMT240621P002000002023-11-21 11:54AM EDT200.0045.6544.5045.750.00-200.00%
WMT240621P002200002023-04-05 2:09PM EDT220.0070.3067.5069.050.00--00.00%
WMT240621P002300002023-08-11 9:33AM EDT230.0069.5565.5566.750.00--00.00%
WMT240621P002400002023-09-20 12:40PM EDT240.0075.6779.5582.500.00--00.00%