WMT - Walmart Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609C00155000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 497 | 1,323 | 18.56% |
| WMT230616C00155000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 1,365 | 16,448 | 14.31% |
| WMT230623C00155000 | 2023-06-06 3:56PM EDT | 2023-06-23 | 0.23 | 0.21 | 0.28 | -0.10 | -30.30% | 68 | 948 | 13.77% |
| WMT230630C00155000 | 2023-06-06 3:47PM EDT | 2023-06-30 | 0.39 | 0.38 | 0.43 | -0.11 | -22.00% | 116 | 554 | 13.31% |
| WMT230707C00155000 | 2023-06-06 3:52PM EDT | 2023-07-07 | 0.59 | 0.51 | 0.60 | -0.12 | -16.90% | 6 | 180 | 13.21% |
| WMT230714C00155000 | 2023-06-06 1:57PM EDT | 2023-07-14 | 0.64 | 0.73 | 0.81 | -0.28 | -30.43% | 41 | 74 | 13.45% |
| WMT230721C00155000 | 2023-06-06 3:55PM EDT | 2023-07-21 | 1.00 | 0.98 | 1.02 | -0.22 | -18.03% | 1,021 | 6,427 | 13.66% |
| WMT230818C00155000 | 2023-06-06 3:55PM EDT | 2023-08-18 | 2.47 | 2.41 | 2.49 | -0.28 | -10.18% | 188 | 2,169 | 17.07% |
| WMT230915C00155000 | 2023-06-06 3:33PM EDT | 2023-09-15 | 3.15 | 3.20 | 3.35 | -0.47 | -12.98% | 153 | 7,447 | 17.44% |
| WMT231215C00155000 | 2023-06-06 3:21PM EDT | 2023-12-15 | 6.38 | 6.50 | 6.70 | -0.57 | -8.20% | 15 | 815 | 20.59% |
| WMT240119C00155000 | 2023-06-06 3:53PM EDT | 2024-01-19 | 7.51 | 7.45 | 7.75 | -0.54 | -6.71% | 103 | 5,418 | 21.18% |
| WMT240621C00155000 | 2023-06-06 2:12PM EDT | 2024-06-21 | 11.30 | 11.55 | 12.10 | +0.30 | +2.73% | 27 | 210 | 23.49% |
| WMT250117C00155000 | 2023-06-06 2:12PM EDT | 2025-01-17 | 15.70 | 15.30 | 16.75 | -0.90 | -5.42% | 4 | 761 | 24.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230609P00155000 | 2023-06-05 1:28PM EDT | 2023-06-09 | 5.20 | 4.95 | 5.45 | 0.00 | - | 33 | 2 | 30.96% |
| WMT230616P00155000 | 2023-06-06 2:42PM EDT | 2023-06-16 | 5.92 | 5.10 | 5.40 | +0.97 | +19.60% | 5 | 460 | 15.87% |
| WMT230623P00155000 | 2023-06-01 1:59PM EDT | 2023-06-23 | 7.36 | 5.00 | 5.50 | 0.00 | - | 2 | 2 | 13.77% |
| WMT230630P00155000 | 2023-06-06 2:31PM EDT | 2023-06-30 | 5.88 | 5.05 | 5.50 | +1.09 | +22.76% | 5 | 3 | 11.60% |
| WMT230707P00155000 | 2023-06-05 11:09AM EDT | 2023-07-07 | 5.22 | 5.20 | 5.50 | 0.00 | - | 38 | 21 | 10.21% |
| WMT230714P00155000 | 2023-06-06 10:10AM EDT | 2023-07-14 | 5.90 | 5.25 | 5.60 | +0.90 | +18.00% | 1 | 2 | 10.16% |
| WMT230721P00155000 | 2023-06-06 11:25AM EDT | 2023-07-21 | 5.90 | 5.35 | 5.70 | +0.50 | +9.26% | 21 | 1,868 | 10.11% |
| WMT230818P00155000 | 2023-06-06 3:55PM EDT | 2023-08-18 | 6.55 | 6.55 | 6.75 | -0.10 | -1.50% | 39 | 154 | 13.05% |
| WMT230915P00155000 | 2023-06-06 3:37PM EDT | 2023-09-15 | 7.25 | 6.90 | 7.15 | 0.00 | - | 22 | 2,716 | 12.56% |
| WMT231215P00155000 | 2023-06-06 11:35AM EDT | 2023-12-15 | 9.25 | 8.75 | 9.00 | +0.25 | +2.78% | 1 | 331 | 13.70% |
| WMT240119P00155000 | 2023-06-06 3:38PM EDT | 2024-01-19 | 9.40 | 9.20 | 9.40 | +0.05 | +0.53% | 2 | 1,926 | 13.49% |
| WMT240621P00155000 | 2023-06-05 10:58AM EDT | 2024-06-21 | 11.70 | 11.45 | 11.95 | 0.00 | - | 41 | 181 | 14.69% |
| WMT250117P00155000 | 2023-06-06 9:30AM EDT | 2025-01-17 | 14.20 | 13.55 | 14.65 | -1.10 | -7.19% | 2 | 213 | 15.37% |
© 2023 Yahoo. All rights reserved.