NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: 3:59 PM EDT
After hours: 4:01 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 | 19.95 | 21.00 | 0.00 | 0.00% | 1 | 1 | 332.42% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 12.95 | 13.10 | 0.00 | 0.00% | - | 6 | 162.50% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 9.95 | 10.10 | 0.00 | 0.00% | 1 | 9 | 127.93% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 8.95 | 9.10 | 0.00 | 0.00% | 3 | 4 | 116.60% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 7.95 | 8.40 | 0.25 | 3.52% | 1 | 32 | 124.02% |
| WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 7.00 | 7.05 | 0.00 | 0.00% | 1 | 2 | 93.95% |
| WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 5.95 | 6.15 | 0.56 | 11.94% | 3 | 3 | 85.74% |
| WMT240426C00055000 | 4/22/2024 5:49 PM | 55 | 5.29 | 4.95 | 5.30 | 0.00 | 0.00% | 1 | 25 | 81.45% |
| WMT240426C00056000 | 4/24/2024 5:33 PM | 56 | 3.65 | 3.90 | 4.10 | 0.78 | 27.18% | 9 | 175 | 57.03% |
| WMT240426C00057000 | 4/24/2024 7:43 PM | 57 | 3.05 | 2.86 | 3.05 | 1.00 | 48.78% | 119 | 627 | 50.10% |
| WMT240426C00058000 | 4/24/2024 7:41 PM | 58 | 1.99 | 2.02 | 2.08 | 0.79 | 65.83% | 874 | 555 | 39.55% |
| WMT240426C00059000 | 4/24/2024 7:42 PM | 59 | 1.06 | 1.07 | 1.13 | 0.60 | 130.43% | 3,595 | 5,125 | 28.13% |
| WMT240426C00060000 | 4/24/2024 7:44 PM | 60 | 0.33 | 0.32 | 0.34 | 0.24 | 266.67% | 10,252 | 12,057 | 18.75% |
| WMT240426C00061000 | 4/24/2024 7:45 PM | 61 | 0.04 | 0.04 | 0.05 | 0.01 | 25.00% | 2,485 | 32,428 | 16.99% |
| WMT240426C00062000 | 4/24/2024 7:35 PM | 62 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 69 | 4,596 | 22.27% |
| WMT240426C00063000 | 4/24/2024 3:41 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 1,823 | 27.34% |
| WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 1,241 | 34.38% |
| WMT240426C00065000 | 4/22/2024 1:52 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 236 | 40.63% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 103 | 46.88% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 88 | 67.58% |
| WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.35 | -0.01 | -50.00% | 10 | 53 | 95.90% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 12 | 59.38% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 24 | 104.30% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 2 | 155.18% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 2 | 163.87% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 159.77% |
| WMT240426C00085000 | 4/23/2024 5:03 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 134.38% |
| 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 | 171.48% |
| WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 90.63% |
| WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 66 | 84.38% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 279 | 75.00% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 99 | 68.75% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 96 | 59.38% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 53.13% |
| WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 162 | 50.00% |
| WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 343 | 42.19% |
| WMT240426P00056000 | 4/24/2024 7:09 PM | 56 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 835 | 284 | 37.89% |
| WMT240426P00057000 | 4/24/2024 7:33 PM | 57 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,813 | 1,689 | 29.30% |
| WMT240426P00058000 | 4/24/2024 7:42 PM | 58 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,096 | 2,475 | 22.27% |
| WMT240426P00059000 | 4/24/2024 7:40 PM | 59 | 0.08 | 0.07 | 0.08 | -0.27 | -79.41% | 1,933 | 4,846 | 16.60% |
| WMT240426P00060000 | 4/24/2024 7:43 PM | 60 | 0.31 | 0.31 | 0.32 | -0.69 | -69.00% | 2,075 | 4,701 | 11.23% |
| WMT240426P00061000 | 4/24/2024 7:41 PM | 61 | 1.00 | 1.01 | 1.08 | -0.97 | -49.24% | 74 | 167 | 0.00% |
| WMT240426P00062000 | 4/23/2024 6:46 PM | 62 | 2.90 | 1.79 | 2.05 | -0.04 | -1.36% | 1 | 93 | 0.00% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 2.99 | 3.10 | 0.10 | 2.50% | 12 | 0 | 0.00% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 3.95 | 4.10 | 0.00 | 0.00% | 11 | 4 | 0.00% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 4.90 | 5.10 | 0.00 | 0.00% | 44 | 30 | 0.00% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 6.95 | 7.05 | 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 | 119.92% |
Related Tickers
COST Costco Wholesale Corporation
723.89
+0.17%
TGT Target Corporation
165.37
-0.68%
DG Dollar General Corporation
143.25
+0.36%
DLTR Dollar Tree, Inc.
122.39
-0.14%
DOL.TO Dollarama Inc.
115.57
+1.73%
BJ BJ's Wholesale Club Holdings, Inc.
75.79
+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
33.91
+0.47%
PSMT PriceSmart, Inc.
80.91
-0.82%