Singapore markets close in 5 hours 18 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.14+0.27 (+0.21%)
At close: 04:00PM EDT
129.06 -0.08 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220812C000800002022-08-04 12:53PM EDT80.0045.5548.9049.300.00-10311.33%
WMT220812C000950002022-07-27 10:15AM EDT95.0028.5034.0034.300.00--1150.00%
WMT220812C001050002022-07-29 9:34AM EDT105.0024.3024.0024.300.00-11103.13%
WMT220812C001080002022-08-10 9:49AM EDT108.0020.7521.2021.40+0.40+1.97%11133.20%
WMT220812C001100002022-08-10 3:46PM EDT110.0019.0518.9019.25+3.15+19.81%33113.67%
WMT220812C001110002022-08-04 9:46AM EDT111.0019.0517.9518.250.00--1108.40%
WMT220812C001120002022-08-10 3:46PM EDT112.0017.0516.9517.25+5.75+50.88%99103.13%
WMT220812C001130002022-08-10 3:09PM EDT113.0015.7016.0016.30+1.50+10.56%482470.31%
WMT220812C001140002022-08-10 3:46PM EDT114.0015.0714.9015.35-2.58-14.62%44104.30%
WMT220812C001150002022-08-10 3:09PM EDT115.0013.7014.0514.30+3.15+29.86%562672.27%
WMT220812C001160002022-08-10 3:46PM EDT116.0013.0712.9513.25-2.48-15.95%9981.25%
WMT220812C001170002022-08-10 3:47PM EDT117.0012.1011.9512.30+1.70+16.35%201081.64%
WMT220812C001180002022-08-10 3:03PM EDT118.0010.6511.0011.30-3.70-25.78%854075.98%
WMT220812C001190002022-08-10 2:32PM EDT119.009.5010.0010.30+0.80+9.20%56117970.31%
WMT220812C001200002022-08-10 3:29PM EDT120.008.809.059.30+0.41+4.89%66721164.45%
WMT220812C001210002022-08-10 2:32PM EDT121.007.558.058.30+1.15+17.97%56122858.79%
WMT220812C001220002022-08-10 2:59PM EDT122.006.507.007.25+1.15+21.50%59119248.63%
WMT220812C001230002022-08-10 2:32PM EDT123.005.556.056.30+0.75+15.62%64522446.88%
WMT220812C001240002022-08-10 3:04PM EDT124.004.685.005.30+0.23+5.17%58521040.92%
WMT220812C001250002022-08-10 3:31PM EDT125.003.824.004.30+0.17+4.66%1,18234034.77%
WMT220812C001260002022-08-10 3:31PM EDT126.002.833.053.25-0.07-2.41%11762025.59%
WMT220812C001270002022-08-10 3:53PM EDT127.002.102.002.20-0.10-4.55%4411,00616.41%
WMT220812C001280002022-08-10 3:59PM EDT128.001.141.161.25-0.31-21.38%1,7022,07112.60%
WMT220812C001290002022-08-10 3:59PM EDT129.000.660.610.69-0.23-25.84%3,2152,67016.21%
WMT220812C001300002022-08-10 3:59PM EDT130.000.320.290.33-0.23-41.82%10,0746,31017.63%
WMT220812C001310002022-08-10 3:59PM EDT131.000.150.130.15-0.15-50.00%4,0863,20619.14%
WMT220812C001320002022-08-10 3:59PM EDT132.000.070.060.08-0.08-53.33%3,6015,32221.49%
WMT220812C001330002022-08-10 3:59PM EDT133.000.040.030.05-0.03-42.86%8152,57524.22%
WMT220812C001340002022-08-10 3:52PM EDT134.000.020.020.03-0.03-60.00%4221,43826.56%
WMT220812C001350002022-08-10 3:47PM EDT135.000.010.010.03-0.01-50.00%6641,10330.86%
WMT220812C001360002022-08-10 3:44PM EDT136.000.010.010.02-0.01-50.00%5956032.81%
WMT220812C001370002022-08-10 3:03PM EDT137.000.020.000.03+0.01+100.00%829239.06%
WMT220812C001380002022-08-10 2:16PM EDT138.000.010.000.01-0.01-50.00%1041137.50%
WMT220812C001390002022-08-08 2:33PM EDT139.000.020.000.010.00-6886640.63%
WMT220812C001400002022-08-10 10:47AM EDT140.000.010.000.010.00-950944.53%
WMT220812C001410002022-08-10 10:46AM EDT141.000.010.000.02-0.01-50.00%235751.95%
WMT220812C001420002022-08-09 2:26PM EDT142.000.020.000.030.00-19453.91%
WMT220812C001430002022-08-08 3:29PM EDT143.000.010.000.030.00-622957.03%
WMT220812C001440002022-08-05 9:42AM EDT144.000.020.000.010.00-172153.13%
WMT220812C001450002022-08-05 3:45PM EDT145.000.020.000.010.00-736056.25%
WMT220812C001460002022-08-03 11:35AM EDT146.000.020.000.030.00-242567.19%
WMT220812C001470002022-08-05 10:15AM EDT147.000.010.000.010.00-830162.50%
WMT220812C001480002022-08-02 9:30AM EDT148.000.050.000.010.00--165.63%
WMT220812C001500002022-08-08 9:42AM EDT150.000.010.000.010.00-533271.88%
WMT220812C001525002022-08-02 10:14AM EDT152.500.020.000.030.00--1087.50%
WMT220812C001550002022-08-02 1:29PM EDT155.000.010.000.030.00-11695.31%
WMT220812C001700002022-07-26 9:38AM EDT170.000.020.000.030.00--20137.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT220812P000750002022-08-04 12:19PM EDT75.000.030.000.030.00--2262.50%
WMT220812P000850002022-08-08 9:44AM EDT85.000.010.000.010.00-114187.50%
WMT220812P000900002022-08-04 3:25PM EDT90.000.010.000.010.00-952162.50%
WMT220812P000950002022-07-29 9:31AM EDT95.000.020.000.010.00-1134137.50%
WMT220812P001000002022-08-09 9:59AM EDT100.000.010.000.030.00-2188131.25%
WMT220812P001050002022-08-08 12:24PM EDT105.000.010.000.010.00-831196.88%
WMT220812P001100002022-08-08 10:30AM EDT110.000.010.000.030.00-324685.94%
WMT220812P001110002022-08-09 3:55PM EDT111.000.010.000.010.00-36471.88%
WMT220812P001120002022-08-09 10:45AM EDT112.000.010.000.030.00-116978.13%
WMT220812P001130002022-08-10 12:14PM EDT113.000.010.000.030.00-119473.44%
WMT220812P001140002022-08-09 2:20PM EDT114.000.010.000.010.00-10358460.94%
WMT220812P001150002022-08-09 11:21AM EDT115.000.020.000.010.00-2065256.25%
WMT220812P001160002022-08-10 10:25AM EDT116.000.020.000.03+0.01+100.00%1056960.94%
WMT220812P001170002022-08-10 1:27PM EDT117.000.010.000.03-0.01-50.00%2658256.25%
WMT220812P001180002022-08-10 2:02PM EDT118.000.010.000.030.00-361,61151.56%
WMT220812P001190002022-08-10 2:40PM EDT119.000.010.000.03-0.01-50.00%941,12752.34%
WMT220812P001200002022-08-10 2:53PM EDT120.000.010.000.03-0.02-66.67%3842,75347.66%
WMT220812P001210002022-08-10 2:53PM EDT121.000.010.000.03-0.05-83.33%15366242.97%
WMT220812P001220002022-08-10 3:36PM EDT122.000.020.010.03-0.05-71.43%37687938.28%
WMT220812P001230002022-08-10 3:53PM EDT123.000.030.020.04-0.08-72.73%24193435.35%
WMT220812P001240002022-08-10 3:56PM EDT124.000.050.040.06-0.12-70.59%86264632.81%
WMT220812P001250002022-08-10 3:59PM EDT125.000.080.090.10-0.19-70.37%9761,91830.86%
WMT220812P001260002022-08-10 3:59PM EDT126.000.180.140.18-0.22-55.00%3381,53729.49%
WMT220812P001270002022-08-10 3:58PM EDT127.000.310.270.34-0.35-53.03%1,38782228.91%
WMT220812P001280002022-08-10 3:51PM EDT128.000.610.550.61-0.39-39.00%2,44390928.61%
WMT220812P001290002022-08-10 3:59PM EDT129.001.080.981.10-0.45-29.41%1,4581,35830.66%
WMT220812P001300002022-08-10 3:30PM EDT130.001.801.641.79-0.43-19.28%3381,51634.38%
WMT220812P001310002022-08-10 2:10PM EDT131.003.202.452.65+0.28+9.59%1611,05340.23%
WMT220812P001320002022-08-10 12:29PM EDT132.003.253.303.60-1.30-28.57%121,26347.31%
WMT220812P001330002022-08-10 11:40AM EDT133.004.574.354.55-1.21-20.93%5337950.10%
WMT220812P001340002022-08-10 1:53PM EDT134.005.655.255.60-0.22-3.75%2225056.35%
WMT220812P001350002022-08-10 3:37PM EDT135.006.536.306.50-1.00-13.28%1120262.11%
WMT220812P001360002022-08-04 11:05AM EDT136.008.507.307.600.00-25170.70%
WMT220812P001370002022-08-08 2:49PM EDT137.0010.158.158.600.00-12773.73%
WMT220812P001380002022-08-09 9:41AM EDT138.0010.439.309.550.00-13682.08%
WMT220812P001390002022-08-02 9:52AM EDT139.007.1010.1510.550.00-11284.38%
WMT220812P001400002022-08-10 2:46PM EDT140.0011.9011.3011.55-1.20-9.16%1812793.85%
WMT220812P001410002022-07-27 3:41PM EDT141.0014.7012.3012.550.00--299.51%
WMT220812P001420002022-08-01 1:08PM EDT142.009.7513.3013.550.00-613104.98%
WMT220812P001450002022-08-08 12:26PM EDT145.0017.9016.3016.600.00-222122.36%
WMT220812P001470002022-08-04 10:48AM EDT147.0018.3518.3018.550.00-710131.15%
WMT220812P001500002022-08-02 1:33PM EDT150.0017.3321.3021.650.00--6148.93%
WMT220812P001550002022-08-02 10:37AM EDT155.0023.1126.2026.600.00-13166.99%
WMT220812P001750002022-08-05 10:57AM EDT175.0049.4046.2546.550.00-2318246.09%
WMT220812P001850002022-08-01 10:24AM EDT185.0052.3056.2056.650.00--2282.81%