NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:40 AM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240426C00040000 | 4/16/2024 2:24 PM | 40 | 20.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 32 | 0.00% |
WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
WMT240426C00055000 | 4/24/2024 7:59 PM | 55 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 31 | 0.00% |
WMT240426C00056000 | 4/24/2024 5:33 PM | 56 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 172 | 0.00% |
WMT240426C00057000 | 4/24/2024 7:43 PM | 57 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 574 | 0.00% |
WMT240426C00058000 | 4/24/2024 7:52 PM | 58 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 888 | 472 | 0.00% |
WMT240426C00059000 | 4/24/2024 7:59 PM | 59 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3,733 | 3,579 | 0.00% |
WMT240426C00060000 | 4/24/2024 7:59 PM | 60 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 10,481 | 8,414 | 1.56% |
WMT240426C00061000 | 4/24/2024 7:59 PM | 61 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,761 | 32,164 | 6.25% |
WMT240426C00062000 | 4/24/2024 7:58 PM | 62 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 4,563 | 12.50% |
WMT240426C00063000 | 4/24/2024 3:41 PM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 1,830 | 12.50% |
WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 1,241 | 25.00% |
WMT240426C00065000 | 4/22/2024 1:52 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 236 | 25.00% |
WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 103 | 25.00% |
WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 88 | 50.00% |
WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 43 | 50.00% |
WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 12 | 50.00% |
WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 24 | 50.00% |
WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
WMT240426C00085000 | 4/23/2024 5:03 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240426P00045000 | 4/19/2024 3:06 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 20 | 50.00% |
WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 159 | 50.00% |
WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 66 | 50.00% |
WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 279 | 50.00% |
WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 99 | 50.00% |
WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 96 | 50.00% |
WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 175 | 50.00% |
WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 164 | 25.00% |
WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 507 | 25.00% |
WMT240426P00056000 | 4/24/2024 7:59 PM | 56 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 910 | 527 | 25.00% |
WMT240426P00057000 | 4/24/2024 7:56 PM | 57 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,815 | 2,328 | 12.50% |
WMT240426P00058000 | 4/24/2024 7:52 PM | 58 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2,113 | 2,620 | 12.50% |
WMT240426P00059000 | 4/24/2024 7:59 PM | 59 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,992 | 4,866 | 6.25% |
WMT240426P00060000 | 4/24/2024 7:59 PM | 60 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2,334 | 4,589 | 0.00% |
WMT240426P00061000 | 4/24/2024 7:49 PM | 61 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 215 | 0.00% |
WMT240426P00062000 | 4/24/2024 3:00 PM | 62 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 0.00% |
WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 4 | 0.00% |
WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 30 | 0.00% |
WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
WMT240426P00068000 | 3/12/2024 4:35 PM | 68 | 6.93 | 6.05 | 8.55 | 0.00 | 0.00% | - | 0 | 147.66% |
Related Tickers
COST Costco Wholesale Corporation
723.89
+0.17%
TGT Target Corporation
165.34
-0.70%
DG Dollar General Corporation
143.16
+0.30%
DLTR Dollar Tree, Inc.
122.39
-0.14%
DOL.TO Dollarama Inc.
115.57
+1.73%
BJ BJ's Wholesale Club Holdings, Inc.
75.78
+1.15%
BIG Big Lots, Inc.
3.4100
-0.58%
COST.NE Costco Wholesale Corporation
33.84
+0.27%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
TBBB BBB Foods Inc.
20.60
+2.74%