Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
28,142.58 +564.33 (+2.05%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230331C00095000 | 2023-03-06 2:39PM EDT | 95.00 | 45.80 | 46.55 | 47.25 | 0.00 | - | - | 0 | 141.41% |
| WMT230331C00100000 | 2023-03-13 1:35PM EDT | 100.00 | 37.39 | 41.60 | 42.20 | 0.00 | - | - | 0 | 125.20% |
| WMT230331C00110000 | 2023-03-13 1:31PM EDT | 110.00 | 27.54 | 31.60 | 32.25 | 0.00 | - | - | 0 | 97.85% |
| WMT230331C00115000 | 2023-03-15 2:25PM EDT | 115.00 | 24.35 | 26.55 | 27.35 | 0.00 | - | 10 | 1 | 85.55% |
| WMT230331C00120000 | 2023-03-14 9:58AM EDT | 120.00 | 17.42 | 21.70 | 22.25 | 0.00 | - | 3 | 2 | 72.46% |
| WMT230331C00125000 | 2023-03-22 9:43AM EDT | 125.00 | 15.85 | 16.75 | 17.25 | 0.00 | - | 1 | 1 | 58.98% |
| WMT230331C00127000 | 2023-03-14 12:41PM EDT | 127.00 | 10.40 | 14.75 | 15.25 | 0.00 | - | - | 0 | 52.93% |
| WMT230331C00128000 | 2023-03-10 3:58PM EDT | 128.00 | 9.45 | 13.55 | 14.35 | 0.00 | - | - | 16 | 63.62% |
| WMT230331C00129000 | 2023-03-16 12:50PM EDT | 129.00 | 10.95 | 12.75 | 13.25 | 0.00 | - | 3 | 27 | 56.84% |
| WMT230331C00130000 | 2023-03-23 2:13PM EDT | 130.00 | 10.90 | 11.80 | 12.25 | 0.00 | - | 3 | 11 | 53.32% |
| WMT230331C00131000 | 2023-03-16 1:19PM EDT | 131.00 | 8.50 | 10.80 | 11.25 | 0.00 | - | 1 | 9 | 49.81% |
| WMT230331C00132000 | 2023-03-16 12:50PM EDT | 132.00 | 8.20 | 9.80 | 10.30 | 0.00 | - | 7 | 28 | 47.75% |
| WMT230331C00133000 | 2023-03-22 9:42AM EDT | 133.00 | 8.00 | 8.80 | 9.30 | 0.00 | - | 2 | 89 | 44.14% |
| WMT230331C00134000 | 2023-03-20 11:17AM EDT | 134.00 | 6.70 | 7.90 | 8.25 | 0.00 | - | 4 | 177 | 39.16% |
| WMT230331C00135000 | 2023-03-24 12:24PM EDT | 135.00 | 7.25 | 6.95 | 7.30 | +0.60 | +9.02% | 3 | 227 | 36.77% |
| WMT230331C00136000 | 2023-03-23 11:18AM EDT | 136.00 | 4.99 | 6.00 | 6.35 | 0.00 | - | 2 | 232 | 34.08% |
| WMT230331C00137000 | 2023-03-24 1:05PM EDT | 137.00 | 5.65 | 5.10 | 5.35 | +0.90 | +18.95% | 5 | 379 | 30.13% |
| WMT230331C00138000 | 2023-03-24 1:06PM EDT | 138.00 | 4.75 | 4.20 | 4.45 | +1.40 | +41.79% | 19 | 856 | 27.98% |
| WMT230331C00139000 | 2023-03-24 3:16PM EDT | 139.00 | 3.65 | 3.40 | 3.55 | +1.04 | +39.85% | 104 | 1,190 | 25.29% |
| WMT230331C00140000 | 2023-03-24 3:58PM EDT | 140.00 | 2.68 | 2.62 | 2.73 | +0.50 | +22.94% | 250 | 3,855 | 23.29% |
| WMT230331C00141000 | 2023-03-24 3:59PM EDT | 141.00 | 1.92 | 1.94 | 2.01 | +0.39 | +25.49% | 388 | 1,766 | 21.83% |
| WMT230331C00142000 | 2023-03-24 3:59PM EDT | 142.00 | 1.40 | 1.34 | 1.39 | +0.29 | +26.13% | 1,327 | 1,252 | 20.51% |
| WMT230331C00143000 | 2023-03-24 3:59PM EDT | 143.00 | 0.89 | 0.86 | 0.91 | +0.19 | +27.14% | 3,026 | 7,870 | 19.63% |
| WMT230331C00144000 | 2023-03-24 3:59PM EDT | 144.00 | 0.55 | 0.52 | 0.57 | +0.12 | +27.91% | 486 | 1,677 | 19.21% |
| WMT230331C00145000 | 2023-03-24 3:59PM EDT | 145.00 | 0.32 | 0.29 | 0.33 | +0.07 | +28.00% | 1,027 | 4,100 | 18.80% |
| WMT230331C00146000 | 2023-03-24 3:59PM EDT | 146.00 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 2,840 | 781 | 18.80% |
| WMT230331C00147000 | 2023-03-24 3:47PM EDT | 147.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 298 | 440 | 19.04% |
| WMT230331C00148000 | 2023-03-24 3:09PM EDT | 148.00 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 67 | 454 | 19.83% |
| WMT230331C00149000 | 2023-03-24 3:43PM EDT | 149.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 20 | 115 | 20.90% |
| WMT230331C00150000 | 2023-03-24 2:53PM EDT | 150.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 77 | 568 | 22.46% |
| WMT230331C00152500 | 2023-03-24 11:56AM EDT | 152.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 203 | 25.20% |
| WMT230331C00155000 | 2023-03-24 2:53PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 400 | 27.34% |
| WMT230331C00157500 | 2023-03-22 1:06PM EDT | 157.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 105 | 37.89% |
| WMT230331C00160000 | 2023-03-22 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 91 | 42.77% |
| WMT230331C00162500 | 2023-03-20 9:48AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 40.63% |
| WMT230331C00165000 | 2023-03-01 11:23AM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 51.95% |
| WMT230331C00170000 | 2023-02-23 12:46PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 51.56% |
| WMT230331C00175000 | 2023-02-22 1:38PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 56.25% |
| WMT230331C00185000 | 2023-02-21 11:41AM EDT | 185.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 73.44% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230331P00095000 | 2023-03-16 12:25PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 103.13% |
| WMT230331P00100000 | 2023-03-21 11:07AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 90.63% |
| WMT230331P00105000 | 2023-03-17 2:29PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 78.13% |
| WMT230331P00110000 | 2023-03-21 11:41AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 123 | 77.34% |
| WMT230331P00115000 | 2023-03-22 2:50PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 76 | 64.84% |
| WMT230331P00120000 | 2023-03-24 11:41AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 49.22% |
| WMT230331P00125000 | 2023-03-24 3:59PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 440 | 41.41% |
| WMT230331P00126000 | 2023-03-24 12:55PM EDT | 126.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 5 | 71 | 41.02% |
| WMT230331P00127000 | 2023-03-24 11:41AM EDT | 127.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 50 | 38.67% |
| WMT230331P00128000 | 2023-03-24 3:09PM EDT | 128.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 5 | 198 | 37.70% |
| WMT230331P00129000 | 2023-03-24 12:58PM EDT | 129.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 135 | 36.33% |
| WMT230331P00130000 | 2023-03-24 3:45PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 94 | 356 | 34.96% |
| WMT230331P00131000 | 2023-03-24 3:43PM EDT | 131.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 3 | 249 | 33.20% |
| WMT230331P00132000 | 2023-03-24 3:59PM EDT | 132.00 | 0.08 | 0.07 | 0.09 | -0.13 | -61.90% | 113 | 323 | 31.84% |
| WMT230331P00133000 | 2023-03-24 3:57PM EDT | 133.00 | 0.10 | 0.09 | 0.11 | -0.17 | -62.96% | 40 | 233 | 30.27% |
| WMT230331P00134000 | 2023-03-24 3:59PM EDT | 134.00 | 0.12 | 0.11 | 0.14 | -0.18 | -60.00% | 33 | 312 | 28.91% |
| WMT230331P00135000 | 2023-03-24 3:54PM EDT | 135.00 | 0.17 | 0.15 | 0.17 | -0.14 | -45.16% | 59 | 954 | 27.05% |
| WMT230331P00136000 | 2023-03-24 3:37PM EDT | 136.00 | 0.20 | 0.20 | 0.23 | -0.29 | -59.18% | 85 | 581 | 25.93% |
| WMT230331P00137000 | 2023-03-24 3:54PM EDT | 137.00 | 0.32 | 0.26 | 0.30 | -0.40 | -55.56% | 85 | 511 | 24.41% |
| WMT230331P00138000 | 2023-03-24 3:59PM EDT | 138.00 | 0.38 | 0.35 | 0.40 | -0.52 | -57.78% | 266 | 1,614 | 23.05% |
| WMT230331P00139000 | 2023-03-24 3:59PM EDT | 139.00 | 0.52 | 0.49 | 0.55 | -0.36 | -40.91% | 372 | 674 | 21.83% |
| WMT230331P00140000 | 2023-03-24 3:59PM EDT | 140.00 | 0.74 | 0.71 | 0.75 | -0.52 | -41.27% | 1,707 | 910 | 20.51% |
| WMT230331P00141000 | 2023-03-24 3:58PM EDT | 141.00 | 1.00 | 1.00 | 1.05 | -0.90 | -47.37% | 809 | 1,128 | 19.56% |
| WMT230331P00142000 | 2023-03-24 3:49PM EDT | 142.00 | 1.48 | 1.40 | 1.46 | -0.75 | -33.63% | 951 | 645 | 18.70% |
| WMT230331P00143000 | 2023-03-24 3:41PM EDT | 143.00 | 1.84 | 1.92 | 1.98 | -1.51 | -45.07% | 175 | 417 | 17.75% |
| WMT230331P00144000 | 2023-03-24 3:39PM EDT | 144.00 | 2.44 | 2.57 | 2.67 | -1.21 | -33.15% | 156 | 106 | 17.53% |
| WMT230331P00145000 | 2023-03-24 12:04PM EDT | 145.00 | 3.15 | 3.30 | 3.50 | -0.64 | -16.89% | 47 | 153 | 18.16% |
| WMT230331P00146000 | 2023-03-24 3:39PM EDT | 146.00 | 4.00 | 4.10 | 4.60 | -1.55 | -27.93% | 4 | 8 | 23.88% |
| WMT230331P00147000 | 2023-03-24 10:25AM EDT | 147.00 | 5.35 | 5.00 | 5.55 | -1.15 | -17.69% | 2 | 18 | 26.17% |
| WMT230331P00148000 | 2023-03-21 12:01PM EDT | 148.00 | 8.05 | 6.00 | 6.55 | 0.00 | - | 7 | 0 | 29.44% |
| WMT230331P00149000 | 2023-02-28 2:03PM EDT | 149.00 | 7.42 | 7.00 | 7.65 | 0.00 | - | 1 | 0 | 35.16% |
| WMT230331P00150000 | 2023-03-24 11:53AM EDT | 150.00 | 7.85 | 8.00 | 8.50 | -1.79 | -18.57% | 5 | 4 | 34.13% |
| WMT230331P00152500 | 2023-03-17 10:43AM EDT | 152.50 | 14.70 | 10.50 | 11.10 | 0.00 | - | 5 | 3 | 44.43% |
| WMT230331P00155000 | 2023-03-03 2:00PM EDT | 155.00 | 14.87 | 12.95 | 13.60 | 0.00 | - | 8 | 1 | 51.47% |
| WMT230331P00160000 | 2023-03-13 1:35PM EDT | 160.00 | 23.00 | 18.00 | 18.55 | 0.00 | - | 13 | 8 | 62.60% |
| WMT230331P00162500 | 2023-03-13 10:55AM EDT | 162.50 | 24.85 | 20.50 | 21.25 | 0.00 | - | - | 2 | 59.77% |
| WMT230331P00200000 | 2023-03-15 1:30PM EDT | 200.00 | 61.40 | 57.90 | 58.70 | 0.00 | - | - | 0 | 117.97% |
© 2023 Yahoo. All rights reserved.
