NYSE - Nasdaq Real Time Price • USD
Walmart Inc. (WMT)
As of 11:13 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240419C00031670 | 3/12/2024 4:56 PM | 31.67 | 29.50 | 27.95 | 29.65 | 0.00 | 0.00% | 1 | 0 | 1,001.17% |
| WMT240419C00036670 | 3/25/2024 1:54 PM | 36.67 | 24.35 | 21.80 | 22.70 | 0.00 | 0.00% | 11 | 15 | 500.00% |
| WMT240419C00038330 | 3/26/2024 1:50 PM | 38.33 | 22.45 | 20.85 | 21.05 | 0.00 | 0.00% | 3 | 9 | 401.56% |
| WMT240419C00040000 | 4/15/2024 1:38 PM | 40 | 20.50 | 19.25 | 19.40 | 0.00 | 0.00% | 1 | 81 | 396.88% |
| WMT240419C00041670 | 4/2/2024 7:16 PM | 41.67 | 17.45 | 17.45 | 17.65 | 0.00 | 0.00% | 17 | 51 | 256.25% |
| WMT240419C00043330 | 4/2/2024 1:50 PM | 43.33 | 16.40 | 15.40 | 16.05 | 0.00 | 0.00% | 6 | 73 | 350.78% |
| WMT240419C00045000 | 3/27/2024 3:01 PM | 45 | 15.80 | 14.20 | 14.35 | 0.00 | 0.00% | 2 | 127 | 265.63% |
| WMT240419C00046670 | 4/18/2024 2:56 PM | 46.67 | 13.00 | 12.40 | 12.70 | 0.00 | 0.00% | 33 | 74 | 181.25% |
| WMT240419C00048330 | 4/16/2024 6:07 PM | 48.33 | 11.77 | 10.55 | 11.05 | 0.00 | 0.00% | 6 | 48 | 246.09% |
| WMT240419C00050000 | 4/18/2024 3:02 PM | 50 | 9.62 | 9.15 | 9.35 | 0.00 | 0.00% | 2 | 149 | 162.50% |
| WMT240419C00051670 | 4/19/2024 2:55 PM | 51.67 | 7.61 | 7.55 | 7.70 | -0.44 | -5.47% | 9 | 364 | 154.69% |
| WMT240419C00053330 | 4/19/2024 2:33 PM | 53.33 | 5.92 | 5.65 | 6.05 | -0.07 | -1.17% | 3 | 2,630 | 146.09% |
| WMT240419C00055000 | 4/19/2024 2:52 PM | 55 | 4.31 | 4.15 | 4.30 | -0.06 | -1.37% | 44 | 5,378 | 68.75% |
| WMT240419C00056670 | 4/19/2024 2:54 PM | 56.67 | 2.63 | 2.54 | 2.62 | -0.12 | -4.36% | 137 | 5,570 | 53.13% |
| WMT240419C00058330 | 4/19/2024 2:53 PM | 58.33 | 1.00 | 0.92 | 0.95 | 0.02 | 2.04% | 424 | 19,276 | 28.13% |
| WMT240419C00060000 | 4/19/2024 2:53 PM | 60 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,457 | 23,048 | 17.97% |
| WMT240419C00061670 | 4/19/2024 2:58 PM | 61.67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 28,203 | 39.06% |
| WMT240419C00063330 | 4/19/2024 1:52 PM | 63.33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 10,295 | 53.13% |
| WMT240419C00065000 | 4/18/2024 4:55 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 8,285 | 71.88% |
| WMT240419C00066670 | 4/16/2024 5:56 PM | 66.67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 6,500 | 87.50% |
| WMT240419C00070000 | 4/18/2024 1:30 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,564 | 118.75% |
| WMT240419C00073330 | 4/18/2024 1:30 PM | 73.33 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,393 | 150.00% |
| WMT240419C00075000 | 4/12/2024 3:07 PM | 75 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 162.50% |
| WMT240419C00076670 | 3/21/2024 3:53 PM | 76.67 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 44 | 175.00% |
| WMT240419C00080000 | 3/15/2024 1:30 PM | 80 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 2,760 | 283.59% |
| WMT240419C00085000 | 3/22/2024 4:40 PM | 85 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 237.50% |
| WMT240419C00125000 | 2/23/2024 3:59 PM | 125 | 51.90 | 49.00 | 53.50 | 2.40 | 4.85% | 1 | 1 | 6,396.09% |
| WMT240419C00130000 | 2/13/2024 2:30 PM | 130 | 42.02 | 44.00 | 48.50 | 0.00 | 0.00% | - | 1 | 5,482.42% |
| WMT240419C00135000 | 2/9/2024 8:15 PM | 135 | 35.36 | 39.90 | 42.85 | 0.00 | 0.00% | 1 | 2 | 4,832.81% |
| WMT240419C00140000 | 2/23/2024 4:29 PM | 140 | 37.04 | 34.10 | 38.50 | 0.71 | 1.95% | 1 | 16 | 4,283.79% |
| WMT240419C00145000 | 2/23/2024 8:46 PM | 145 | 31.58 | 29.20 | 33.85 | -0.05 | -0.16% | 2 | 14 | 3,841.41% |
| WMT240419C00150000 | 2/21/2024 4:12 PM | 150 | 25.00 | 24.30 | 29.00 | 0.00 | 0.00% | 7 | 37 | 3,434.57% |
| WMT240419C00155000 | 2/23/2024 3:30 PM | 155 | 23.52 | 19.75 | 23.25 | 1.58 | 7.20% | 1 | 150 | 3,033.59% |
| WMT240419C00160000 | 2/23/2024 8:50 PM | 160 | 17.19 | 15.00 | 18.90 | 0.54 | 3.24% | 45 | 1,317 | 2,696.09% |
| WMT240419C00165000 | 2/23/2024 8:36 PM | 165 | 12.45 | 11.95 | 12.55 | 0.40 | 3.32% | 41 | 1,904 | 2,344.34% |
| WMT240419C00170000 | 2/23/2024 7:53 PM | 170 | 8.35 | 7.90 | 8.35 | 0.38 | 4.77% | 350 | 2,081 | 2,019.53% |
| WMT240419C00175000 | 2/23/2024 8:59 PM | 175 | 4.70 | 4.40 | 5.35 | 0.10 | 2.17% | 554 | 6,325 | 1,731.64% |
| WMT240419C00180000 | 2/23/2024 8:59 PM | 180 | 2.35 | 2.30 | 2.40 | 0.09 | 3.98% | 2,106 | 3,486 | 1,448.44% |
| WMT240419C00185000 | 2/23/2024 8:58 PM | 185 | 1.18 | 1.03 | 1.14 | 0.16 | 15.69% | 4,111 | 8,441 | 1,249.61% |
| WMT240419C00190000 | 2/23/2024 8:59 PM | 190 | 0.50 | 0.46 | 0.52 | 0.06 | 13.64% | 681 | 1,408 | 1,107.81% |
| WMT240419C00195000 | 2/23/2024 8:37 PM | 195 | 0.25 | 0.19 | 0.26 | 0.03 | 13.64% | 1,133 | 363 | 1,006.25% |
| WMT240419C00200000 | 2/23/2024 8:56 PM | 200 | 0.14 | 0.09 | 0.15 | 0.03 | 27.27% | 269 | 2,288 | 946.88% |
| WMT240419C00210000 | 2/23/2024 8:17 PM | 210 | 0.07 | 0.06 | 0.08 | 0.02 | 40.00% | 90 | 292 | 918.75% |
| WMT240419C00220000 | 2/22/2024 6:10 PM | 220 | 0.07 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 33 | 1,010.94% |
| WMT240419C00230000 | 2/20/2024 7:58 PM | 230 | 0.05 | 0.00 | 0.23 | 0.00 | 0.00% | - | 1 | 1,028.13% |
| WMT240419C00240000 | 2/20/2024 4:41 PM | 240 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | - | 10 | 1,054.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240419P00026670 | 4/1/2024 1:32 PM | 26.67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 113 | 525.00% |
| WMT240419P00028330 | 4/16/2024 5:49 PM | 28.33 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 249 | 475.00% |
| WMT240419P00033330 | 3/18/2024 1:30 PM | 33.33 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 22 | 50.00% |
| WMT240419P00036670 | 2/20/2024 2:36 PM | 36.67 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | - | 3 | 457.81% |
| WMT240419P00038330 | 3/1/2024 8:58 PM | 38.33 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 287.50% |
| WMT240419P00040000 | 2/5/2024 5:27 PM | 40 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | - | 78 | 362.50% |
| WMT240419P00041670 | 2/26/2024 4:08 PM | 41.67 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 229 | 312.50% |
| WMT240419P00043330 | 3/18/2024 1:30 PM | 43.33 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 239 | 50.00% |
| WMT240419P00045000 | 4/5/2024 2:40 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 750 | 193.75% |
| WMT240419P00046670 | 4/12/2024 5:13 PM | 46.67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10,458 | 168.75% |
| WMT240419P00048330 | 4/16/2024 6:07 PM | 48.33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 9,810 | 143.75% |
| WMT240419P00050000 | 4/18/2024 1:51 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,954 | 125.00% |
| WMT240419P00051670 | 4/15/2024 4:14 PM | 51.67 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,085 | 100.00% |
| WMT240419P00053330 | 4/18/2024 7:26 PM | 53.33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,556 | 81.25% |
| WMT240419P00055000 | 4/19/2024 1:30 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7,895 | 59.38% |
| WMT240419P00056670 | 4/18/2024 7:18 PM | 56.67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 10,915 | 41.41% |
| WMT240419P00058330 | 4/19/2024 2:51 PM | 58.33 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,160 | 14,623 | 19.53% |
| WMT240419P00060000 | 4/19/2024 2:56 PM | 60 | 0.75 | 0.72 | 0.76 | -0.02 | -2.60% | 435 | 13,270 | 0.00% |
| WMT240419P00061670 | 4/19/2024 2:11 PM | 61.67 | 2.25 | 2.36 | 2.45 | -0.06 | -2.60% | 15 | 484 | 0.00% |
| WMT240419P00063330 | 4/17/2024 6:57 PM | 63.33 | 4.00 | 4.00 | 4.15 | 0.62 | 18.34% | 2 | 324 | 70.31% |
| WMT240419P00065000 | 4/15/2024 6:53 PM | 65 | 5.08 | 5.60 | 5.75 | 0.00 | 0.00% | 6 | 31 | 0.00% |
| WMT240419P00066670 | 4/18/2024 2:56 PM | 66.67 | 7.00 | 7.30 | 7.55 | 0.00 | 0.00% | 3 | 4 | 136.72% |
| WMT240419P00070000 | 4/17/2024 6:57 PM | 70 | 10.15 | 10.60 | 10.85 | 0.00 | 0.00% | 9 | 0 | 167.19% |
| WMT240419P00073330 | 4/2/2024 1:31 PM | 73.33 | 13.40 | 13.95 | 15.10 | 0.00 | 0.00% | 1 | 0 | 298.83% |
| WMT240419P00075000 | 3/27/2024 2:10 PM | 75 | 14.00 | 15.60 | 16.20 | 0.00 | 0.00% | 4 | 0 | 245.31% |
| WMT240419P00076670 | 4/18/2024 1:44 PM | 76.67 | 16.95 | 17.30 | 17.60 | 0.00 | 0.00% | 7 | 0 | 275.00% |
| WMT240419P00080000 | 4/18/2024 4:36 PM | 80 | 20.55 | 20.65 | 21.45 | 0.00 | 0.00% | 3 | 0 | 348.83% |
| WMT240419P00083330 | 4/17/2024 3:22 PM | 83.33 | 23.30 | 23.95 | 24.60 | 0.00 | 0.00% | 3 | 0 | 350.00% |
| WMT240419P00085000 | 3/26/2024 7:38 PM | 85 | 24.30 | 24.35 | 25.80 | 0.00 | 0.00% | 2 | 0 | 256.25% |
| WMT240419P00100000 | 2/14/2024 6:20 PM | 100 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| WMT240419P00110000 | 2/20/2024 2:36 PM | 110 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WMT240419P00115000 | 2/14/2024 6:19 PM | 115 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 6 | 0.00% |
| WMT240419P00120000 | 2/5/2024 5:27 PM | 120 | 0.10 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| WMT240419P00125000 | 2/9/2024 4:19 PM | 125 | 0.09 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 76 | 0.00% |
| WMT240419P00130000 | 2/23/2024 4:54 PM | 130 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 4 | 83 | 0.00% |
| WMT240419P00135000 | 2/20/2024 7:38 PM | 135 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 2 | 251 | 0.00% |
| WMT240419P00140000 | 2/23/2024 8:53 PM | 140 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 3 | 3,439 | 0.00% |
| WMT240419P00145000 | 2/23/2024 8:46 PM | 145 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 4 | 2,637 | 0.00% |
| WMT240419P00150000 | 2/23/2024 8:33 PM | 150 | 0.18 | 0.17 | 0.21 | -0.04 | -18.18% | 149 | 842 | 0.00% |
| WMT240419P00155000 | 2/23/2024 7:02 PM | 155 | 0.30 | 0.28 | 0.32 | -0.04 | -11.76% | 27 | 679 | 0.00% |
| WMT240419P00160000 | 2/23/2024 8:59 PM | 160 | 0.48 | 0.47 | 0.52 | -0.07 | -12.73% | 105 | 1,038 | 0.00% |
| WMT240419P00165000 | 2/23/2024 8:53 PM | 165 | 0.86 | 0.86 | 0.97 | -0.10 | -10.42% | 252 | 2,329 | 0.00% |
| WMT240419P00170000 | 2/23/2024 8:59 PM | 170 | 1.62 | 1.66 | 1.77 | -0.17 | -9.50% | 1,562 | 2,532 | 0.00% |
| WMT240419P00175000 | 2/23/2024 8:57 PM | 175 | 3.11 | 3.25 | 3.45 | -0.34 | -9.86% | 987 | 1,019 | 0.00% |
| WMT240419P00180000 | 2/23/2024 8:57 PM | 180 | 5.72 | 5.90 | 6.35 | -0.58 | -9.21% | 131 | 406 | 0.00% |
| WMT240419P00185000 | 2/23/2024 3:15 PM | 185 | 8.85 | 9.75 | 10.35 | -3.65 | -29.20% | 2 | 17 | 0.00% |
| WMT240419P00190000 | 2/22/2024 7:02 PM | 190 | 15.05 | 13.05 | 16.40 | 0.00 | 0.00% | 30 | 30 | 0.00% |
| WMT240419P00195000 | 2/21/2024 7:39 PM | 195 | 22.00 | 17.85 | 21.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
COST Costco Wholesale Corporation
704.87
-0.90%
TGT Target Corporation
167.39
+0.49%
DG Dollar General Corporation
146.19
+0.35%
DLTR Dollar Tree, Inc.
122.12
-0.09%
DOL.TO Dollarama Inc.
113.09
+0.14%
BJ BJ's Wholesale Club Holdings, Inc.
72.72
+0.21%
BIG Big Lots, Inc.
3.6950
+0.96%
OLLI Ollie's Bargain Outlet Holdings, Inc.
72.57
+0.39%
TBBB BBB Foods Inc.
19.99
+0.96%
PSMT PriceSmart, Inc.
81.13
+0.88%