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
60.34 +0.20 (+0.33%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250620C000266702024-04-12 1:28PM EDT26.6734.470.000.000.00-170.00%
WMT250620C000283302024-03-25 12:01AM EDT28.3325.8930.0035.000.00---75.98%
WMT250620C000300002024-03-20 2:56PM EDT30.0032.400.000.000.00-8190.00%
WMT250620C000316702024-03-05 2:56PM EDT31.6729.8026.5031.250.00-1463.56%
WMT250620C000333302024-02-23 1:43PM EDT33.3326.7126.5031.000.00--14752.42%
WMT250620C000350002024-03-14 11:01AM EDT35.0026.4524.1028.850.00-606062.92%
WMT250620C000366702024-03-26 9:30AM EDT36.6725.320.000.000.00-3450.00%
WMT250620C000383302024-04-10 10:09AM EDT38.3323.480.000.000.00-1650.00%
WMT250620C000400002024-03-25 11:44AM EDT40.0022.500.000.000.00-1980.00%
WMT250620C000416702024-03-11 9:51AM EDT41.6720.5020.7021.300.00-316242.86%
WMT250620C000433302024-03-12 1:16PM EDT43.3320.2018.8520.200.00-1055343.19%
WMT250620C000450002024-03-13 11:09AM EDT45.0018.6517.8020.050.00-120948.38%
WMT250620C000466702024-03-13 1:02PM EDT46.6717.3016.2017.250.00-124339.09%
WMT250620C000483302024-04-04 1:58PM EDT48.3314.450.000.000.00-11700.00%
WMT250620C000500002024-04-12 10:29AM EDT50.0013.670.000.000.00-26660.00%
WMT250620C000516702024-03-28 2:02PM EDT51.6711.150.000.000.00-11,1100.00%
WMT250620C000533302024-04-02 12:33PM EDT53.3310.200.000.000.00-58520.00%
WMT250620C000550002024-04-12 12:06PM EDT55.0010.150.000.000.00-136910.00%
WMT250620C000566702024-04-10 10:18AM EDT56.678.810.000.000.00-13770.00%
WMT250620C000583302024-04-10 1:25PM EDT58.337.930.000.000.00-36850.00%
WMT250620C000600002024-04-12 12:39PM EDT60.006.700.000.000.00-3742,8030.00%
WMT250620C000616702024-04-12 3:56PM EDT61.675.850.000.000.00-285430.78%
WMT250620C000633302024-04-12 11:40AM EDT63.335.250.000.000.00-161,4301.56%
WMT250620C000650002024-04-12 10:00AM EDT65.004.250.000.000.00-91,6191.56%
WMT250620C000666702024-04-12 12:51PM EDT66.674.100.000.000.00-15223.13%
WMT250620C000700002024-04-12 3:20PM EDT70.002.490.000.000.00-707833.13%
WMT250620C000733302024-04-12 12:51PM EDT73.331.710.000.000.00-18793.13%
WMT250620C000750002024-04-12 1:21PM EDT75.001.410.000.000.00-11,0426.25%
WMT250620C000766702024-04-10 9:50AM EDT76.671.000.000.000.00-21,8876.25%
WMT250620C000800002024-04-11 1:33PM EDT80.000.750.000.000.00-212,1716.25%
WMT250620C000833302024-04-12 11:59AM EDT83.330.580.000.000.00-246096.25%
WMT250620C000850002024-04-12 10:49AM EDT85.000.450.000.000.00-21036.25%
WMT250620C000866702024-04-11 11:50AM EDT86.670.360.000.000.00-12,2316.25%
WMT250620C000900002024-04-12 10:33AM EDT90.000.280.000.000.00-113,4876.25%
WMT250620C000950002024-02-05 2:59PM EDT95.0078.1082.0086.500.00--10.00%
WMT250620C001000002024-02-23 1:43PM EDT100.0080.1577.5082.00+6.66+9.06%3470.00%
WMT250620C001050002024-01-22 10:43AM EDT105.0062.3072.5077.200.00--200.00%
WMT250620C001100002024-02-22 10:55AM EDT110.0069.5268.5073.000.00-10150.00%
WMT250620C001150002024-01-25 4:54PM EDT115.0053.9064.2568.500.00-12210.00%
WMT250620C001200002024-01-30 4:11PM EDT120.0052.2559.5564.000.00-1320.00%
WMT250620C001250002024-02-20 10:58AM EDT125.0062.0055.1559.500.00-354392.33%
WMT250620C001300002024-02-12 12:19PM EDT130.0048.4051.2055.500.00-1181323.88%
WMT250620C001350002024-02-12 10:46AM EDT135.0043.3247.8551.000.00-164284.55%
WMT250620C001400002024-02-20 3:59PM EDT140.0046.3042.8547.000.00-578251.76%
WMT250620C001450002024-02-23 2:51PM EDT145.0040.8038.7542.85+4.75+13.18%455227.94%
WMT250620C001500002024-02-23 11:29AM EDT150.0038.4535.8039.00-1.65-4.11%1208211.28%
WMT250620C001550002024-02-21 1:54PM EDT155.0031.5031.3035.350.00-1151193.18%
WMT250620C001600002024-02-21 4:52PM EDT160.0027.8527.9531.500.00-12224178.77%
WMT250620C001650002024-02-23 2:07PM EDT165.0026.1124.8528.35+1.61+6.57%4147167.20%
WMT250620C001700002024-02-21 10:53AM EDT170.0021.3920.6524.900.00-3116153.37%
WMT250620C001750002024-02-23 3:55PM EDT175.0019.6818.5021.95+0.08+0.41%11182144.87%
WMT250620C001800002024-02-23 4:50PM EDT180.0016.9614.7018.85+0.48+2.91%12819132.98%
WMT250620C001850002024-02-23 3:56PM EDT185.0014.2513.5515.65+0.87+6.50%1140125.92%
WMT250620C001900002024-02-23 4:39PM EDT190.0012.0711.1513.50+0.78+6.91%12385118.29%
WMT250620C001950002024-02-20 12:07PM EDT195.0011.007.8011.600.00-1466108.88%
WMT250620C002000002024-02-23 2:50PM EDT200.008.466.309.30+0.81+10.59%399101.92%
WMT250620C002100002024-02-23 3:44PM EDT210.005.704.457.80+0.75+15.15%211396.39%
WMT250620C002200002024-02-21 11:43AM EDT220.003.251.625.950.00-1911086.11%
WMT250620C002300002024-02-23 4:55PM EDT230.002.552.253.55+0.37+16.97%7058982.41%
WMT250620C002400002024-02-23 4:59PM EDT240.001.421.221.75-0.03-2.07%1372473.03%
WMT250620C002500002024-02-23 4:15PM EDT250.000.950.652.00-0.05-5.00%4026172.95%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT250620P000266702024-04-12 3:33PM EDT26.670.080.000.000.00-5078012.50%
WMT250620P000283302024-03-25 12:01AM EDT28.330.18-1.380.00--7857.35%
WMT250620P000300002024-03-26 9:30AM EDT30.000.240.000.000.00-12212.50%
WMT250620P000316702024-03-20 3:41PM EDT31.670.210.000.000.00--44712.50%
WMT250620P000333302024-02-27 12:35PM EDT33.330.140.000.490.00-71,14135.86%
WMT250620P000350002024-03-28 3:42PM EDT35.000.240.000.000.00-236612.50%
WMT250620P000366702024-03-28 3:43PM EDT36.670.290.000.000.00-221912.50%
WMT250620P000383302024-03-28 3:44PM EDT38.330.380.000.000.00-22912.50%
WMT250620P000400002024-04-02 3:31PM EDT40.000.460.000.000.00-11,6476.25%
WMT250620P000416702024-04-11 3:37PM EDT41.670.500.000.000.00-182,2106.25%
WMT250620P000433302024-04-10 11:20AM EDT43.330.600.000.000.00-14666.25%
WMT250620P000450002024-04-12 1:38PM EDT45.000.820.000.000.00-56196.25%
WMT250620P000466702024-04-09 11:16AM EDT46.670.940.000.000.00-41,9476.25%
WMT250620P000483302024-04-04 2:20PM EDT48.331.200.000.000.00-113606.25%
WMT250620P000500002024-04-12 12:12PM EDT50.001.380.000.000.00-231,5093.13%
WMT250620P000516702024-04-12 12:12PM EDT51.671.660.000.000.00-163,2573.13%
WMT250620P000533302024-04-12 12:12PM EDT53.331.980.000.000.00-165903.13%
WMT250620P000550002024-04-12 3:20PM EDT55.002.440.000.000.00-631,3191.56%
WMT250620P000566702024-04-12 12:14PM EDT56.672.860.000.000.00-275241.56%
WMT250620P000583302024-04-12 12:14PM EDT58.333.400.000.000.00-316630.78%
WMT250620P000600002024-04-10 3:08PM EDT60.003.850.000.000.00-25200.10%
WMT250620P000616702024-04-12 11:13AM EDT61.674.600.000.000.00-22770.00%
WMT250620P000633302024-04-12 1:16PM EDT63.335.550.000.000.00-1800.00%
WMT250620P000650002024-04-04 9:53AM EDT65.006.850.000.000.00-1742150.00%
WMT250620P000666702024-03-05 3:52PM EDT66.677.508.008.250.00-21215.33%
WMT250620P000700002024-02-28 10:30AM EDT70.0010.658.9511.050.00-3316.03%
WMT250620P000733302024-03-25 12:01AM EDT73.3319.5511.0513.900.00---15.91%
WMT250620P000800002024-02-14 2:34PM EDT80.000.3817.0022.000.00-5028.92%
WMT250620P000850002024-02-01 2:41PM EDT85.000.550.001.600.00-1260.00%
WMT250620P000900002024-01-31 1:57PM EDT90.000.690.002.050.00-370.00%
WMT250620P000950002024-02-23 11:04AM EDT95.000.560.050.89-0.33-37.08%101390.00%
WMT250620P001000002024-01-03 4:21PM EDT100.001.200.012.560.00-13780.00%
WMT250620P001050002024-02-20 11:22AM EDT105.000.870.155.000.00-171220.00%
WMT250620P001100002024-02-23 3:19PM EDT110.001.140.001.20-0.27-19.15%5740.00%
WMT250620P001150002024-02-23 4:17PM EDT115.001.421.105.000.00-2100.00%
WMT250620P001200002024-02-20 3:21PM EDT120.001.631.583.100.00-46070.00%
WMT250620P001250002024-02-21 11:07AM EDT125.001.990.204.650.00-157330.00%
WMT250620P001300002024-02-20 1:04PM EDT130.002.421.013.800.00-161230.00%
WMT250620P001350002024-02-20 1:29PM EDT135.002.920.515.000.00-52060.00%
WMT250620P001400002024-02-21 1:51PM EDT140.003.702.223.750.00-203460.00%
WMT250620P001450002024-02-14 3:54PM EDT145.005.343.905.000.00-11060.00%
WMT250620P001500002024-02-22 3:57PM EDT150.005.252.515.100.00-24020.00%
WMT250620P001550002024-02-23 2:47PM EDT155.005.763.607.85+0.01+0.17%41,0410.00%
WMT250620P001600002024-02-23 11:42AM EDT160.006.505.657.90-0.50-7.14%71680.00%
WMT250620P001650002024-02-20 4:24PM EDT165.008.307.059.200.00-943790.00%
WMT250620P001700002024-02-21 12:34PM EDT170.0010.518.4511.050.00-21490.00%
WMT250620P001750002024-02-23 1:58PM EDT175.0011.5311.1012.80-0.67-5.49%32130.00%
WMT250620P001800002024-02-21 12:35PM EDT180.0014.5613.1515.900.00-21890.00%
WMT250620P001850002024-02-23 12:02PM EDT185.0015.4013.7518.45+1.15+8.07%1860.00%
WMT250620P001900002024-01-25 2:51PM EDT190.0028.8317.5020.950.00-230.00%
WMT250620P001950002024-02-23 2:47PM EDT195.0022.0720.7524.35-1.44-6.13%240.00%
WMT250620P002000002024-02-22 4:33PM EDT200.0026.1523.8527.750.00-240.00%
WMT250620P002100002024-02-20 3:03PM EDT210.0033.9532.0037.000.00--10.00%
WMT250620P002200002024-01-18 1:27PM EDT220.0058.6547.5051.900.00-400.00%