WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609C00150000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.75 | 0.73 | 0.78 | -0.19 | -20.21% | 1,992 | 2,315 | 16.33% |
| WMT230616C00150000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 1.44 | 1.40 | 1.45 | -0.16 | -10.00% | 1,594 | 10,930 | 15.74% |
| WMT230623C00150000 | 2023-06-06 3:51PM EDT | 2023-06-23 | 1.82 | 1.78 | 1.93 | -0.37 | -16.89% | 71 | 360 | 15.80% |
| WMT230630C00150000 | 2023-06-06 3:53PM EDT | 2023-06-30 | 2.21 | 2.21 | 2.38 | -0.40 | -15.33% | 113 | 375 | 16.22% |
| WMT230707C00150000 | 2023-06-06 3:49PM EDT | 2023-07-07 | 2.54 | 2.50 | 2.67 | -0.36 | -12.41% | 332 | 153 | 15.94% |
| WMT230714C00150000 | 2023-06-06 1:18PM EDT | 2023-07-14 | 2.59 | 2.86 | 3.05 | -0.70 | -21.28% | 69 | 43 | 16.37% |
| WMT230721C00150000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 3.20 | 3.15 | 3.25 | -0.30 | -8.57% | 1,125 | 3,486 | 15.99% |
| WMT230818C00150000 | 2023-06-06 3:28PM EDT | 2023-08-18 | 4.70 | 4.85 | 5.00 | -0.65 | -12.15% | 181 | 457 | 19.10% |
| WMT230915C00150000 | 2023-06-06 3:55PM EDT | 2023-09-15 | 5.90 | 5.80 | 5.95 | -0.35 | -5.60% | 247 | 4,423 | 19.26% |
| WMT231215C00150000 | 2023-06-06 3:38PM EDT | 2023-12-15 | 9.25 | 9.25 | 9.50 | -0.85 | -8.42% | 10 | 330 | 22.17% |
| WMT240119C00150000 | 2023-06-06 3:33PM EDT | 2024-01-19 | 10.15 | 10.25 | 10.45 | -0.71 | -6.54% | 563 | 3,942 | 22.41% |
| WMT240621C00150000 | 2023-06-05 3:06PM EDT | 2024-06-21 | 14.87 | 14.30 | 14.90 | 0.00 | - | 12 | 442 | 24.62% |
| WMT250117C00150000 | 2023-06-06 10:14AM EDT | 2025-01-17 | 19.35 | 18.50 | 19.45 | +0.10 | +0.52% | 13 | 2,736 | 25.81% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609P00150000 | 2023-06-06 3:48PM EDT | 2023-06-09 | 0.85 | 0.83 | 0.91 | -0.05 | -5.56% | 307 | 655 | 14.67% |
| WMT230616P00150000 | 2023-06-06 3:55PM EDT | 2023-06-16 | 1.38 | 1.36 | 1.43 | -0.07 | -4.83% | 794 | 9,901 | 13.31% |
| WMT230623P00150000 | 2023-06-06 3:47PM EDT | 2023-06-23 | 1.66 | 1.60 | 1.75 | -0.04 | -2.35% | 49 | 185 | 12.70% |
| WMT230630P00150000 | 2023-06-06 2:31PM EDT | 2023-06-30 | 2.28 | 1.86 | 2.02 | +0.20 | +9.62% | 49 | 259 | 12.45% |
| WMT230707P00150000 | 2023-06-06 10:13AM EDT | 2023-07-07 | 2.54 | 2.08 | 2.22 | +0.24 | +10.43% | 3 | 7 | 12.10% |
| WMT230714P00150000 | 2023-06-06 3:49PM EDT | 2023-07-14 | 2.38 | 2.29 | 2.43 | +0.07 | +3.03% | 7 | 20 | 12.02% |
| WMT230721P00150000 | 2023-06-06 3:49PM EDT | 2023-07-21 | 2.51 | 2.48 | 2.55 | -0.09 | -3.46% | 1,365 | 3,417 | 11.62% |
| WMT230818P00150000 | 2023-06-06 3:14PM EDT | 2023-08-18 | 4.30 | 4.00 | 4.15 | +0.15 | +3.61% | 87 | 1,377 | 15.11% |
| WMT230915P00150000 | 2023-06-06 3:48PM EDT | 2023-09-15 | 4.60 | 4.55 | 4.65 | -0.10 | -2.13% | 36 | 7,504 | 14.44% |
| WMT231215P00150000 | 2023-06-06 9:32AM EDT | 2023-12-15 | 6.85 | 6.50 | 6.65 | +0.48 | +7.54% | 5 | 428 | 15.09% |
| WMT240119P00150000 | 2023-06-06 3:22PM EDT | 2024-01-19 | 7.20 | 7.00 | 7.20 | +0.28 | +4.05% | 96 | 3,669 | 15.05% |
| WMT240621P00150000 | 2023-06-05 10:58AM EDT | 2024-06-21 | 9.60 | 9.30 | 9.90 | 0.00 | - | 14 | 345 | 16.06% |
| WMT250117P00150000 | 2023-05-31 12:36PM EDT | 2025-01-17 | 13.78 | 11.45 | 12.40 | 0.00 | - | 1 | 162 | 16.20% |
© 2023 Yahoo. All rights reserved.