Advertisement
U.S. markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
60.17-0.55 (-0.91%)
At close: 04:00PM EDT
60.18 +0.01 (+0.02%)
After hours: 06:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240328C000300002024-02-20 11:20AM EDT30.0029.3829.9031.600.00--0891.41%
WMT240328C000366702024-02-28 1:07PM EDT36.6722.8521.6525.300.00-10928.52%
WMT240328C000383302024-02-26 11:44AM EDT38.3320.8521.4024.000.00-20687.89%
WMT240328C000416702024-03-20 3:13PM EDT41.6719.5016.7020.600.00--1392.19%
WMT240328C000433302024-03-20 3:11PM EDT43.3317.9015.3518.750.00-44380.47%
WMT240328C000450002024-03-18 12:10PM EDT45.0015.7013.6517.300.00--7373.05%
WMT240328C000483302024-03-20 10:35AM EDT48.3312.7510.4014.000.00-410310.94%
WMT240328C000500002024-03-27 1:05PM EDT50.0010.479.3512.300.00-2121325.20%
WMT240328C000516702024-03-27 9:30AM EDT51.679.146.9010.600.00-1032214.06%
WMT240328C000533302024-03-27 2:08PM EDT53.337.155.058.950.00-1313160.16%
WMT240328C000550002024-03-28 3:46PM EDT55.005.205.005.35-0.35-6.31%2418368.75%
WMT240328C000566702024-03-28 3:30PM EDT56.673.702.944.10-0.30-7.50%7478460.16%
WMT240328C000583302024-03-28 3:53PM EDT58.331.911.562.24-0.31-13.96%15885787.30%
WMT240328C000600002024-03-28 3:52PM EDT60.000.210.030.50-0.48-69.57%1,3853,44732.62%
WMT240328C000616702024-03-28 3:59PM EDT61.670.010.000.01-0.01-50.00%77110,97925.00%
WMT240328C000633302024-03-28 3:59PM EDT63.330.010.000.010.00-655,68446.88%
WMT240328C000650002024-03-28 3:40PM EDT65.000.010.000.010.00-113,60959.38%
WMT240328C000666702024-03-27 9:30AM EDT66.670.010.000.010.00-142578.13%
WMT240328C000683302024-03-25 2:21PM EDT68.330.010.000.010.00-138593.75%
WMT240328C000700002024-03-25 10:01AM EDT70.000.010.000.010.00-19136109.38%
WMT240328C000716702024-03-25 11:31AM EDT71.670.130.000.010.00-1131125.00%
WMT240328C000733302024-03-07 12:15PM EDT73.330.020.000.010.00--1137.50%
WMT240328C000783302024-02-22 10:30AM EDT78.330.020.000.210.00--3264.84%
WMT240328C000816702024-03-26 12:56PM EDT81.670.750.000.010.00-11206.25%
WMT240328C000850002024-03-20 9:48AM EDT85.000.010.000.01-0.01-50.00%13225.00%
WMT240328C000900002024-02-20 11:20AM EDT90.0088.1584.0088.300.00--00.00%
WMT240328C001450002024-02-15 4:19PM EDT145.0025.1129.0033.500.00-10103,752.54%
WMT240328C001500002024-02-23 3:11PM EDT150.0025.9524.5528.35+1.61+6.61%1023,364.26%
WMT240328C001550002024-02-20 10:34AM EDT155.0024.9419.1023.500.00-222,972.66%
WMT240328C001600002024-02-23 2:42PM EDT160.0016.4014.1018.30+0.50+3.14%192,597.95%
WMT240328C001650002024-02-23 4:59PM EDT165.0011.529.2013.05+0.27+2.40%6182,219.34%
WMT240328C001700002024-02-23 4:17PM EDT170.007.545.558.90+0.74+10.88%264081,910.64%
WMT240328C001750002024-02-23 4:59PM EDT175.003.602.973.70+0.15+4.35%1863471,534.77%
WMT240328C001800002024-02-23 4:59PM EDT180.001.401.281.51+0.02+1.45%7301,1261,273.83%
WMT240328C001850002024-02-23 4:56PM EDT185.000.560.370.54+0.11+24.44%318801,060.94%
WMT240328C001900002024-02-23 4:43PM EDT190.000.180.170.22-0.01-5.26%394624957.81%
WMT240328C001950002024-02-23 4:27PM EDT195.000.100.060.120.00-23196887.50%
WMT240328C002000002024-02-23 11:35AM EDT200.000.070.030.09+0.01+16.67%2737865.63%
WMT240328C002100002024-02-22 2:49PM EDT210.000.050.030.260.00-121987.50%
WMT240328C002150002024-02-20 10:38AM EDT215.000.110.000.250.00-1212984.38%
WMT240328C002350002024-02-22 10:30AM EDT235.000.060.000.240.00-111,035.94%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240328P000300002024-03-27 1:33PM EDT30.000.010.000.010.00-821450.00%
WMT240328P000400002024-02-22 3:36PM EDT40.000.010.000.210.00--3403.91%
WMT240328P000466702024-03-27 9:49AM EDT46.670.750.000.010.00-11175.00%
WMT240328P000483302024-03-19 10:24AM EDT48.330.050.000.010.00-3245156.25%
WMT240328P000500002024-03-26 1:03PM EDT50.000.010.000.010.00-1442131.25%
WMT240328P000516702024-03-20 9:38AM EDT51.670.020.000.010.00-9167112.50%
WMT240328P000533302024-03-27 9:30AM EDT53.330.030.000.010.00-155990.63%
WMT240328P000550002024-03-27 9:56AM EDT55.000.010.000.010.00-383468.75%
WMT240328P000566702024-03-27 3:17PM EDT56.670.030.000.01+0.02+200.00%31,11550.00%
WMT240328P000583302024-03-28 3:40PM EDT58.330.010.000.010.00-131,59831.25%
WMT240328P000600002024-03-28 3:58PM EDT60.000.010.000.01-0.01-50.00%1,58910,0954.69%
WMT240328P000616702024-03-28 3:31PM EDT61.671.561.371.60+0.43+38.05%4218343.75%
WMT240328P000633302024-03-28 1:57PM EDT63.332.911.044.25-0.01-0.34%659181.45%
WMT240328P000650002024-03-26 2:41PM EDT65.004.453.655.700.00-225199.41%
WMT240328P000666702024-03-26 2:56PM EDT66.676.125.157.700.00-105267.77%
WMT240328P000683302024-03-06 2:04PM EDT68.338.016.059.800.00-30345.12%
WMT240328P000716702024-03-26 2:36PM EDT71.6711.129.5013.250.00-31420.70%
WMT240328P000733302024-03-26 2:43PM EDT73.3312.8011.0514.700.00-329428.52%
WMT240328P000750002024-03-21 9:45AM EDT75.0013.6012.9516.400.00--0459.77%
WMT240328P000800002024-03-26 2:41PM EDT80.0019.4517.7021.650.00-220565.04%
WMT240328P000816702024-03-22 10:52AM EDT81.6720.3519.3523.350.00-190592.58%
WMT240328P001200002024-02-22 3:36PM EDT120.000.040.000.240.00-110.00%
WMT240328P001400002024-02-20 11:07AM EDT140.000.050.000.270.00-200.00%
WMT240328P001450002024-02-23 4:55PM EDT145.000.040.040.09-0.03-42.86%36930.00%
WMT240328P001500002024-02-23 3:42PM EDT150.000.090.070.13-0.03-25.00%7440.00%
WMT240328P001550002024-02-23 3:39PM EDT155.000.140.110.18-0.02-12.50%2580.00%
WMT240328P001600002024-02-22 4:03PM EDT160.000.300.210.320.00-71620.00%
WMT240328P001650002024-02-23 4:59PM EDT165.000.470.400.51-0.08-14.55%291090.00%
WMT240328P001700002024-02-23 4:59PM EDT170.001.101.021.19-0.10-8.33%1233890.00%
WMT240328P001750002024-02-23 4:02PM EDT175.002.432.562.80-0.72-22.86%161410.00%
WMT240328P001800002024-02-23 12:51PM EDT180.005.104.457.00-1.45-22.14%371,3290.00%
WMT240328P001850002024-02-23 10:33AM EDT185.009.758.4510.05-2.05-17.37%1140.00%
WMT240328P001900002024-02-23 3:08PM EDT190.0014.4712.1015.00+3.87+36.51%120.00%