Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240405C00165000 | 2024-02-23 1:05PM EDT | 2024-04-05 | 12.00 | 10.20 | 13.80 | +12.00 | - | 2 | 0 | 810.16% |
WMT240419C00165000 | 2024-02-23 4:36PM EDT | 2024-04-19 | 12.45 | 11.95 | 12.55 | +0.40 | +3.32% | 41 | 1,904 | 492.87% |
WMT240517C00165000 | 2024-02-23 4:11PM EDT | 2024-05-17 | 13.93 | 13.35 | 13.95 | +0.91 | +6.99% | 61 | 865 | 342.99% |
WMT240621C00165000 | 2024-02-23 4:38PM EDT | 2024-06-21 | 15.00 | 14.55 | 15.20 | +0.50 | +3.45% | 29 | 4,684 | 273.73% |
WMT240719C00165000 | 2024-02-23 3:59PM EDT | 2024-07-19 | 16.16 | 15.55 | 16.20 | +1.23 | +8.24% | 2 | 83 | 244.92% |
WMT240920C00165000 | 2024-02-23 12:35PM EDT | 2024-09-20 | 18.60 | 17.40 | 18.45 | +0.97 | +5.50% | 11 | 427 | 208.56% |
WMT241220C00165000 | 2024-02-23 4:12PM EDT | 2024-12-20 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 186.34% |
WMT250117C00165000 | 2024-02-23 2:58PM EDT | 2025-01-17 | 21.84 | 20.45 | 24.00 | +0.29 | +1.35% | 49 | 1,659 | 181.16% |
WMT250620C00165000 | 2024-02-23 2:07PM EDT | 2025-06-20 | 26.11 | 24.85 | 28.35 | +1.61 | +6.57% | 4 | 147 | 163.93% |
WMT260116C00165000 | 2024-02-21 4:57PM EDT | 2026-01-16 | 29.30 | 28.80 | 31.80 | 0.00 | - | 11 | 187 | 147.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240405P00165000 | 2024-02-23 3:39PM EDT | 2024-04-05 | 0.57 | 0.36 | 1.43 | -0.13 | -18.57% | 7 | 15 | 0.00% |
WMT240419P00165000 | 2024-02-23 4:53PM EDT | 2024-04-19 | 0.86 | 0.86 | 0.97 | -0.10 | -10.42% | 252 | 2,329 | 0.00% |
WMT240517P00165000 | 2024-02-23 3:21PM EDT | 2024-05-17 | 2.02 | 1.91 | 2.13 | +0.04 | +2.02% | 44 | 831 | 0.00% |
WMT240621P00165000 | 2024-02-23 3:56PM EDT | 2024-06-21 | 2.51 | 2.49 | 2.63 | -0.20 | -7.38% | 130 | 3,104 | 0.00% |
WMT240719P00165000 | 2024-02-23 4:13PM EDT | 2024-07-19 | 2.85 | 2.86 | 3.05 | -0.25 | -8.06% | 119 | 483 | 0.00% |
WMT240920P00165000 | 2024-02-23 3:20PM EDT | 2024-09-20 | 4.35 | 4.10 | 4.40 | 0.00 | - | 33 | 468 | 0.00% |
WMT241220P00165000 | 2024-02-23 2:16PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
WMT250117P00165000 | 2024-02-23 4:47PM EDT | 2025-01-17 | 5.99 | 5.95 | 6.20 | -0.21 | -3.39% | 62 | 3,943 | 0.00% |
WMT250620P00165000 | 2024-02-20 4:24PM EDT | 2025-06-20 | 8.30 | 7.05 | 9.20 | 0.00 | - | 94 | 379 | 0.00% |
WMT260116P00165000 | 2024-02-23 2:49PM EDT | 2026-01-16 | 10.19 | 9.10 | 12.25 | -0.34 | -3.23% | 4 | 69 | 0.00% |