Singapore markets close in 1 hour 49 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.11-0.78 (-0.52%)
At close: 04:00PM EST
148.99 -0.12 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221209C001100002022-11-21 1:45PM EST110.0041.850.000.000.00--00.00%
WMT221209C001200002022-12-05 12:17PM EST120.0031.560.000.000.00-100.00%
WMT221209C001250002022-12-07 3:26PM EST125.0024.050.000.000.00-400.00%
WMT221209C001280002022-12-07 3:26PM EST128.0021.050.000.000.00-300.00%
WMT221209C001290002022-12-07 2:25PM EST129.0020.650.000.000.00-4000.00%
WMT221209C001300002022-12-07 3:26PM EST130.0019.050.000.000.00-300.00%
WMT221209C001310002022-12-07 2:25PM EST131.0018.550.000.000.00-4000.00%
WMT221209C001320002022-12-07 3:26PM EST132.0017.050.000.000.00-200.00%
WMT221209C001330002022-12-07 2:25PM EST133.0016.600.000.000.00-4100.00%
WMT221209C001340002022-12-07 3:26PM EST134.0015.100.000.000.00-4700.00%
WMT221209C001350002022-12-07 2:25PM EST135.0014.600.000.000.00-10100.00%
WMT221209C001360002022-12-07 2:25PM EST136.0013.600.000.000.00-7500.00%
WMT221209C001370002022-12-07 1:48PM EST137.0013.000.000.000.00-14100.00%
WMT221209C001380002022-12-07 1:48PM EST138.0011.850.000.000.00-14100.00%
WMT221209C001390002022-12-07 1:48PM EST139.0011.000.000.000.00-14000.00%
WMT221209C001400002022-12-07 1:48PM EST140.0010.000.000.000.00-14500.00%
WMT221209C001410002022-12-07 1:48PM EST141.008.850.000.000.00-14000.00%
WMT221209C001420002022-12-07 3:56PM EST142.007.050.000.000.00-48400.00%
WMT221209C001430002022-12-07 3:41PM EST143.006.100.000.000.00-48000.00%
WMT221209C001440002022-12-07 1:48PM EST144.006.000.000.000.00-14000.00%
WMT221209C001450002022-12-07 3:58PM EST145.004.070.000.000.00-1,82000.00%
WMT221209C001460002022-12-07 1:48PM EST146.003.850.000.000.00-14800.00%
WMT221209C001470002022-12-07 3:48PM EST147.001.950.000.000.00-3100.00%
WMT221209C001480002022-12-07 3:59PM EST148.001.270.000.000.00-34300.00%
WMT221209C001490002022-12-07 3:59PM EST149.000.700.000.000.00-91900.00%
WMT221209C001500002022-12-07 3:59PM EST150.000.350.000.000.00-4,14503.13%
WMT221209C001525002022-12-07 3:59PM EST152.500.070.000.000.00-3,79706.25%
WMT221209C001550002022-12-07 3:58PM EST155.000.030.000.000.00-1,019012.50%
WMT221209C001575002022-12-07 3:59PM EST157.500.020.000.000.00-51012.50%
WMT221209C001600002022-12-07 11:20AM EST160.000.010.000.000.00-3025.00%
WMT221209C001625002022-12-07 2:07PM EST162.500.010.000.000.00-15025.00%
WMT221209C001650002022-12-07 9:42AM EST165.000.010.000.000.00-3025.00%
WMT221209C001675002022-12-06 1:12PM EST167.500.010.000.000.00-2025.00%
WMT221209C001700002022-12-05 10:33AM EST170.000.010.000.000.00-4050.00%
WMT221209C001725002022-11-28 11:07AM EST172.500.020.000.000.00-2050.00%
WMT221209C001750002022-11-23 2:20PM EST175.000.020.000.000.00-10050.00%
WMT221209C001775002022-11-21 10:50AM EST177.500.020.000.000.00--050.00%
WMT221209C001800002022-11-15 3:25PM EST180.000.030.000.000.00-257050.00%
WMT221209C001850002022-11-28 9:30AM EST185.000.010.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMT221209P000850002022-11-16 10:31AM EST85.000.010.000.000.00--050.00%
WMT221209P000900002022-11-16 10:30AM EST90.000.010.000.000.00--050.00%
WMT221209P001000002022-12-01 12:51PM EST100.000.010.000.000.00--050.00%
WMT221209P001050002022-11-16 12:47PM EST105.000.020.000.000.00-19050.00%
WMT221209P001100002022-11-18 2:24PM EST110.000.010.000.000.00-1050.00%
WMT221209P001150002022-11-28 3:35PM EST115.000.010.000.000.00-8050.00%
WMT221209P001200002022-12-01 3:46PM EST120.000.010.000.000.00-5050.00%
WMT221209P001250002022-12-05 3:03PM EST125.000.010.000.000.00-10050.00%
WMT221209P001280002022-11-28 3:38PM EST128.000.020.000.000.00-1050.00%
WMT221209P001290002022-11-30 3:55PM EST129.000.010.000.000.00-3050.00%
WMT221209P001300002022-12-05 3:03PM EST130.000.010.000.000.00-10050.00%
WMT221209P001310002022-12-07 12:00PM EST131.000.010.000.000.00-9050.00%
WMT221209P001320002022-12-01 1:34PM EST132.000.010.000.000.00-1050.00%
WMT221209P001330002022-12-05 12:00PM EST133.000.010.000.000.00-8025.00%
WMT221209P001340002022-12-06 12:47PM EST134.000.010.000.000.00-46025.00%
WMT221209P001350002022-12-06 12:36PM EST135.000.010.000.000.00-1025.00%
WMT221209P001360002022-12-05 11:49AM EST136.000.020.000.000.00-2025.00%
WMT221209P001370002022-12-07 10:13AM EST137.000.010.000.000.00-5025.00%
WMT221209P001380002022-12-07 9:46AM EST138.000.010.000.000.00-2025.00%
WMT221209P001390002022-12-07 2:30PM EST139.000.010.000.000.00-36025.00%
WMT221209P001400002022-12-07 3:59PM EST140.000.010.000.000.00-13025.00%
WMT221209P001410002022-12-07 1:33PM EST141.000.020.000.000.00-3025.00%
WMT221209P001420002022-12-07 3:51PM EST142.000.030.000.000.00-46012.50%
WMT221209P001430002022-12-07 3:51PM EST143.000.050.000.000.00-26012.50%
WMT221209P001440002022-12-07 3:59PM EST144.000.070.000.000.00-279012.50%
WMT221209P001450002022-12-07 3:57PM EST145.000.120.000.000.00-2,358012.50%
WMT221209P001460002022-12-07 3:59PM EST146.000.210.000.000.00-20306.25%
WMT221209P001470002022-12-07 3:59PM EST147.000.390.000.000.00-6,40306.25%
WMT221209P001480002022-12-07 3:59PM EST148.000.660.000.000.00-1,82103.13%
WMT221209P001490002022-12-07 3:59PM EST149.001.100.000.000.00-6,59100.39%
WMT221209P001500002022-12-07 3:59PM EST150.001.740.000.000.00-2,85800.00%
WMT221209P001525002022-12-07 3:39PM EST152.504.080.000.000.00-12200.00%
WMT221209P001550002022-12-07 2:18PM EST155.005.900.000.000.00-1000.00%
WMT221209P001575002022-12-07 10:41AM EST157.507.400.000.000.00-800.00%
WMT221209P001600002022-12-06 10:10AM EST160.009.650.000.000.00-900.00%
WMT221209P001625002022-12-01 3:43PM EST162.509.500.000.000.00-1600.00%
WMT221209P001650002022-12-07 10:25AM EST165.0014.460.000.000.00-100.00%
WMT221209P001675002022-12-07 10:06AM EST167.5017.250.000.000.00-300.00%
WMT221209P001700002022-12-07 11:46AM EST170.0020.200.000.000.00-700.00%
WMT221209P001725002022-12-07 2:27PM EST172.5023.300.000.000.00-200.00%
WMT221209P001750002022-12-07 11:17AM EST175.0024.900.000.000.00-100.00%
WMT221209P001800002022-12-02 10:01AM EST180.0027.450.000.000.00-500.00%
WMT221209P001850002022-12-02 12:44PM EST185.0032.350.000.000.00-1400.00%
WMT221209P001900002022-12-02 9:38AM EST190.0037.850.000.000.00-2500.00%
WMT221209P002000002022-12-06 11:15AM EST200.0049.610.000.000.00-200.00%