Singapore markets close in 1 hour 24 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.37+0.95 (+0.62%)
At close: 04:00PM EST
153.35 -0.02 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221202C000750002022-11-25 12:44PM EST75.0077.650.000.000.00-100.00%
WMT221202C000800002022-11-25 12:47PM EST80.0072.630.000.000.00-200.00%
WMT221202C001000002022-10-21 12:46PM EST100.0037.3149.8050.750.00-550.00%
WMT221202C001050002022-11-15 3:22PM EST105.0044.280.000.000.00-200.00%
WMT221202C001150002022-11-02 2:23PM EST115.0026.720.000.000.00-1200.00%
WMT221202C001200002022-11-15 10:55AM EST120.0030.250.000.000.00-300.00%
WMT221202C001210002022-11-15 9:32AM EST121.0026.000.000.000.00-100.00%
WMT221202C001220002022-11-28 11:23AM EST122.0031.550.000.000.00-100.00%
WMT221202C001230002022-11-16 10:17AM EST123.0025.210.000.000.00-100.00%
WMT221202C001250002022-11-30 3:50PM EST125.0027.650.000.000.00-1800.00%
WMT221202C001260002022-11-17 12:00PM EST126.0022.780.000.000.00-300.00%
WMT221202C001270002022-11-15 3:24PM EST127.0022.410.000.000.00-100.00%
WMT221202C001280002022-11-15 10:28AM EST128.0020.790.000.000.00-200.00%
WMT221202C001290002022-11-18 1:22PM EST129.0020.420.000.000.00-100.00%
WMT221202C001300002022-11-16 3:24PM EST130.0018.920.000.000.00-1300.00%
WMT221202C001310002022-11-29 10:13AM EST131.0022.100.000.000.00-100.00%
WMT221202C001320002022-11-14 11:34AM EST132.0010.200.000.000.00-300.00%
WMT221202C001330002022-11-30 3:50PM EST133.0019.450.000.000.00-500.00%
WMT221202C001340002022-12-01 3:58PM EST134.0019.450.000.000.00-600.00%
WMT221202C001350002022-12-01 3:02PM EST135.0018.000.000.000.00-100.00%
WMT221202C001360002022-12-01 10:05AM EST136.0014.980.000.000.00-100.00%
WMT221202C001370002022-11-30 3:50PM EST137.0015.450.000.000.00-500.00%
WMT221202C001380002022-12-01 10:30AM EST138.0013.240.000.000.00-300.00%
WMT221202C001390002022-11-30 10:47AM EST139.0012.900.000.000.00-900.00%
WMT221202C001400002022-12-01 9:55AM EST140.0011.400.000.000.00-400.00%
WMT221202C001410002022-12-01 1:17PM EST141.0011.870.000.000.00-5900.00%
WMT221202C001420002022-12-01 11:36AM EST142.009.900.000.000.00-400.00%
WMT221202C001430002022-12-01 3:59PM EST143.0010.380.000.000.00-1300.00%
WMT221202C001440002022-12-01 10:43AM EST144.007.270.000.000.00-200.00%
WMT221202C001450002022-12-01 3:55PM EST145.008.340.000.000.00-1700.00%
WMT221202C001460002022-12-01 1:49PM EST146.006.900.000.000.00-6800.00%
WMT221202C001470002022-12-01 3:50PM EST147.006.400.000.000.00-3900.00%
WMT221202C001480002022-12-01 3:45PM EST148.005.490.000.000.00-1400.00%
WMT221202C001490002022-12-01 3:22PM EST149.003.930.000.000.00-3600.00%
WMT221202C001500002022-12-01 3:59PM EST150.003.500.000.000.00-1,51000.00%
WMT221202C001525002022-12-01 3:59PM EST152.501.300.000.000.00-2,68300.00%
WMT221202C001550002022-12-01 3:59PM EST155.000.180.000.000.00-7,53906.25%
WMT221202C001575002022-12-01 3:59PM EST157.500.020.000.000.00-543012.50%
WMT221202C001600002022-12-01 3:38PM EST160.000.010.000.000.00-103025.00%
WMT221202C001625002022-11-30 10:50AM EST162.500.010.000.000.00-10025.00%
WMT221202C001650002022-11-30 3:55PM EST165.000.010.000.000.00-120025.00%
WMT221202C001675002022-11-30 9:54AM EST167.500.010.000.000.00-3050.00%
WMT221202C001700002022-11-29 10:54AM EST170.000.010.000.000.00-10050.00%
WMT221202C001725002022-11-28 11:41AM EST172.500.010.000.000.00-12050.00%
WMT221202C001750002022-11-28 9:38AM EST175.000.010.000.000.00-2050.00%
WMT221202C001775002022-11-28 9:38AM EST177.500.010.000.000.00-5050.00%
WMT221202C001800002022-11-28 9:38AM EST180.000.010.000.000.00-5050.00%
WMT221202C001850002022-11-21 3:11PM EST185.000.010.000.000.00-1050.00%
WMT221202C001900002022-11-16 12:06PM EST190.000.010.000.010.00-40137.50%
WMT221202C002000002022-11-15 1:21PM EST200.000.010.000.000.00-1050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221202P000850002022-10-17 11:39AM EST85.000.120.000.010.00-127362.50%
WMT221202P000900002022-11-14 3:57PM EST90.000.030.000.000.00-6050.00%
WMT221202P000950002022-11-10 3:25PM EST95.000.030.000.000.00-9050.00%
WMT221202P001000002022-11-15 2:12PM EST100.000.010.000.000.00-10100.00%
WMT221202P001050002022-10-14 2:26PM EST105.000.630.050.070.00--2304.69%
WMT221202P001100002022-11-15 10:36AM EST110.000.010.000.000.00-320050.00%
WMT221202P001150002022-11-28 10:50AM EST115.000.010.000.010.00-2255181.25%
WMT221202P001180002022-11-28 3:38PM EST118.000.010.000.000.00-55050.00%
WMT221202P001190002022-11-28 3:38PM EST119.000.020.000.000.00-60050.00%
WMT221202P001200002022-11-28 12:35PM EST120.000.010.000.000.00-11050.00%
WMT221202P001210002022-11-28 12:35PM EST121.000.020.000.000.00-11050.00%
WMT221202P001220002022-11-28 11:50AM EST122.000.020.000.000.00-14050.00%
WMT221202P001230002022-11-28 11:50AM EST123.000.030.000.000.00-14050.00%
WMT221202P001240002022-11-17 11:47AM EST124.000.050.000.010.00-536137.50%
WMT221202P001250002022-11-22 10:47AM EST125.000.010.000.000.00-2050.00%
WMT221202P001260002022-11-28 3:55PM EST126.000.010.000.000.00-6050.00%
WMT221202P001270002022-11-15 11:24AM EST127.000.070.000.000.00-24050.00%
WMT221202P001280002022-11-29 9:30AM EST128.000.060.000.000.00-1050.00%
WMT221202P001290002022-11-25 11:27AM EST129.000.010.000.000.00-56050.00%
WMT221202P001300002022-11-25 10:29AM EST130.000.010.000.000.00-5050.00%
WMT221202P001310002022-11-25 10:02AM EST131.000.010.000.000.00-26050.00%
WMT221202P001320002022-11-23 3:00PM EST132.000.020.000.000.00-30050.00%
WMT221202P001330002022-11-30 3:20PM EST133.000.010.000.000.00-100050.00%
WMT221202P001340002022-11-29 11:10AM EST134.000.020.000.000.00-3050.00%
WMT221202P001350002022-11-30 10:15AM EST135.000.010.000.000.00-10050.00%
WMT221202P001360002022-11-28 12:35PM EST136.000.010.000.000.00-12050.00%
WMT221202P001370002022-11-28 12:26PM EST137.000.010.000.000.00-2050.00%
WMT221202P001380002022-11-29 9:52AM EST138.000.010.000.000.00-8050.00%
WMT221202P001390002022-11-28 10:23AM EST139.000.030.000.000.00-29050.00%
WMT221202P001400002022-12-01 3:59PM EST140.000.010.000.000.00-3050.00%
WMT221202P001410002022-12-01 9:50AM EST141.000.010.000.000.00-4050.00%
WMT221202P001420002022-12-01 1:07PM EST142.000.010.000.000.00-173025.00%
WMT221202P001430002022-12-01 3:40PM EST143.000.010.000.000.00-11025.00%
WMT221202P001440002022-12-01 3:52PM EST144.000.020.000.000.00-59025.00%
WMT221202P001450002022-12-01 2:30PM EST145.000.010.000.000.00-911025.00%
WMT221202P001460002022-12-01 3:46PM EST146.000.010.000.000.00-638025.00%
WMT221202P001470002022-12-01 3:06PM EST147.000.020.000.000.00-621025.00%
WMT221202P001480002022-12-01 3:18PM EST148.000.020.000.000.00-790012.50%
WMT221202P001490002022-12-01 3:29PM EST149.000.040.000.000.00-792012.50%
WMT221202P001500002022-12-01 3:58PM EST150.000.050.000.000.00-5,263012.50%
WMT221202P001525002022-12-01 3:59PM EST152.500.370.000.000.00-2,31203.13%
WMT221202P001550002022-12-01 3:43PM EST155.001.680.000.000.00-4700.00%
WMT221202P001575002022-12-01 1:25PM EST157.504.870.000.000.00-2400.00%
WMT221202P001600002022-12-01 12:38PM EST160.007.450.000.000.00-100.00%
WMT221202P001700002022-11-29 3:38PM EST170.0017.300.000.000.00-200.00%
WMT221202P001750002022-11-15 9:42AM EST175.0026.980.000.000.00-100.00%