NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM 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 | 17.50 | 22.00 | 0.00 | 0.00% | 1 | 1 | 601.17% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 12.30 | 14.70 | 0.00 | 0.00% | - | 6 | 276.56% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 7.90 | 12.00 | 0.00 | 0.00% | 1 | 9 | 135.94% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 6.90 | 10.70 | 0.00 | 0.00% | 3 | 4 | 311.72% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 7.30 | 9.95 | 0.25 | 3.52% | 1 | 32 | 200.20% |
| WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 6.10 | 8.00 | 0.00 | 0.00% | 1 | 2 | 117.58% |
| WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 4.85 | 6.90 | 0.56 | 11.94% | 3 | 3 | 56.25% |
| WMT240426C00055000 | 4/24/2024 7:59 PM | 55 | 4.90 | 3.85 | 6.00 | -0.39 | -7.37% | 7 | 25 | 67.97% |
| WMT240426C00056000 | 4/24/2024 5:33 PM | 56 | 3.65 | 2.97 | 4.90 | 0.78 | 27.18% | 9 | 175 | 58.20% |
| WMT240426C00057000 | 4/24/2024 7:43 PM | 57 | 3.05 | 2.77 | 3.05 | 1.00 | 48.78% | 119 | 627 | 60.35% |
| WMT240426C00058000 | 4/24/2024 7:52 PM | 58 | 1.98 | 1.60 | 2.10 | 0.78 | 65.00% | 888 | 555 | 49.41% |
| WMT240426C00059000 | 4/24/2024 7:59 PM | 59 | 0.97 | 0.94 | 1.02 | 0.51 | 110.87% | 3,733 | 5,125 | 26.17% |
| WMT240426C00060000 | 4/24/2024 7:59 PM | 60 | 0.27 | 0.26 | 0.28 | 0.18 | 200.00% | 10,481 | 12,057 | 19.24% |
| WMT240426C00061000 | 4/24/2024 7:58 PM | 61 | 0.04 | 0.04 | 0.05 | 0.01 | 33.33% | 2,761 | 32,428 | 20.70% |
| WMT240426C00062000 | 4/24/2024 7:58 PM | 62 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 87 | 4,596 | 26.95% |
| WMT240426C00063000 | 4/24/2024 3:41 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 1,823 | 32.81% |
| WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 1,241 | 41.41% |
| WMT240426C00065000 | 4/22/2024 1:52 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 236 | 50.00% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 103 | 53.13% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 88 | 82.81% |
| WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.35 | -0.01 | -50.00% | 10 | 53 | 117.19% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 12 | 75.00% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 24 | 127.73% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 189.84% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 200.59% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 195.70% |
| WMT240426C00085000 | 4/23/2024 5:03 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 162.50% |
| 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 | 0.21 | 0.00 | 0.00% | 5 | 20 | 210.16% |
| WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 112.50% |
| WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 66 | 100.00% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 279 | 93.75% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 99 | 84.38% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 96 | 75.00% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 65.63% |
| WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 162 | 56.25% |
| WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 343 | 51.56% |
| WMT240426P00056000 | 4/24/2024 7:59 PM | 56 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 910 | 284 | 46.88% |
| WMT240426P00057000 | 4/24/2024 7:56 PM | 57 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,815 | 1,689 | 35.94% |
| WMT240426P00058000 | 4/24/2024 7:52 PM | 58 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,113 | 2,475 | 27.34% |
| WMT240426P00059000 | 4/24/2024 7:59 PM | 59 | 0.07 | 0.07 | 0.08 | -0.28 | -80.00% | 1,992 | 4,846 | 20.51% |
| WMT240426P00060000 | 4/24/2024 7:57 PM | 60 | 0.37 | 0.35 | 0.38 | -0.63 | -63.00% | 2,334 | 4,701 | 17.58% |
| WMT240426P00061000 | 4/24/2024 7:50 PM | 61 | 1.10 | 0.94 | 1.37 | -0.87 | -44.16% | 85 | 167 | 36.72% |
| WMT240426P00062000 | 4/23/2024 6:46 PM | 62 | 2.90 | 1.83 | 2.29 | -0.04 | -1.36% | 1 | 93 | 45.51% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 2.85 | 4.20 | 0.10 | 2.50% | 12 | 0 | 80.27% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 2.61 | 5.20 | 0.00 | 0.00% | 11 | 4 | 144.24% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 4.05 | 5.30 | 0.00 | 0.00% | 44 | 30 | 84.18% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 5.40 | 8.20 | 0.00 | 0.00% | 1 | 0 | 190.04% |
| 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%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.71
-0.67%
COST.NE Costco Wholesale Corporation
33.84
+0.27%
PSMT PriceSmart, Inc.
80.91
-0.82%