NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: 4:00 PM EDT
After hours: 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240426C00040000 | 4/26/2024 2:20 PM | 40 | 20.20 | 19.00 | 21.00 | 0.05 | 0.25% | 34 | 1 | 631.64% |
| WMT240426C00047000 | 4/26/2024 1:45 PM | 47 | 13.25 | 11.90 | 14.25 | -0.25 | -1.85% | 1 | 6 | 471.88% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 9.65 | 10.40 | 0.00 | 0.00% | 1 | 9 | 246.48% |
| WMT240426C00051000 | 4/26/2024 7:25 PM | 51 | 9.29 | 8.90 | 9.75 | 0.83 | 9.81% | 3 | 4 | 206.64% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 7.90 | 9.40 | 0.00 | 0.00% | 1 | 32 | 250.39% |
| WMT240426C00053000 | 4/25/2024 5:03 PM | 53 | 7.40 | 5.85 | 8.25 | 0.00 | 0.00% | 1 | 2 | 304.69% |
| WMT240426C00054000 | 4/26/2024 7:24 PM | 54 | 6.25 | 5.80 | 7.25 | 1.00 | 19.05% | 2 | 4 | 184.77% |
| WMT240426C00055000 | 4/26/2024 7:26 PM | 55 | 5.25 | 4.10 | 6.25 | -0.15 | -2.78% | 12 | 39 | 81.25% |
| WMT240426C00056000 | 4/26/2024 7:57 PM | 56 | 4.09 | 3.15 | 5.35 | 0.04 | 0.99% | 8 | 172 | 93.36% |
| WMT240426C00057000 | 4/26/2024 7:30 PM | 57 | 3.26 | 2.57 | 4.25 | -0.18 | -5.23% | 87 | 491 | 101.17% |
| WMT240426C00058000 | 4/26/2024 7:56 PM | 58 | 2.06 | 1.94 | 2.69 | -0.14 | -6.36% | 29 | 458 | 66.41% |
| WMT240426C00059000 | 4/26/2024 7:56 PM | 59 | 1.18 | 0.93 | 1.22 | -0.04 | -3.28% | 476 | 3,332 | 32.03% |
| WMT240426C00060000 | 4/26/2024 7:58 PM | 60 | 0.14 | 0.13 | 0.39 | -0.22 | -61.11% | 3,816 | 6,561 | 24.22% |
| WMT240426C00061000 | 4/26/2024 7:56 PM | 61 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,790 | 31,440 | 15.63% |
| WMT240426C00062000 | 4/26/2024 7:30 PM | 62 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 4,533 | 29.69% |
| WMT240426C00063000 | 4/26/2024 4:38 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,828 | 42.19% |
| WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 1,241 | 50.00% |
| WMT240426C00065000 | 4/26/2024 1:56 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 236 | 59.38% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 103 | 71.88% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 44 | 88 | 81.25% |
| WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 10 | 43 | 143.75% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 12 | 100.00% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 24 | 109.38% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 281.05% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 128.13% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16 | 137.50% |
| WMT240426C00085000 | 4/25/2024 1:30 PM | 85 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 225.00% |
| 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 | 0.21 | 0.00 | 0.00% | 5 | 20 | 301.56% |
| WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 162.50% |
| WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 66 | 150.00% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 279 | 181.25% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 99 | 118.75% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 96 | 106.25% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 93.75% |
| WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 164 | 81.25% |
| WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 507 | 68.75% |
| WMT240426P00056000 | 4/24/2024 7:59 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 910 | 527 | 56.25% |
| WMT240426P00057000 | 4/26/2024 3:19 PM | 57 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,327 | 49.22% |
| WMT240426P00058000 | 4/26/2024 7:31 PM | 58 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 2,757 | 35.94% |
| WMT240426P00059000 | 4/26/2024 7:57 PM | 59 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 155 | 4,842 | 21.09% |
| WMT240426P00060000 | 4/26/2024 7:56 PM | 60 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5,459 | 6,302 | 4.69% |
| WMT240426P00061000 | 4/26/2024 7:31 PM | 61 | 0.86 | 0.78 | 1.05 | 0.01 | 1.18% | 621 | 433 | 41.60% |
| WMT240426P00062000 | 4/26/2024 7:33 PM | 62 | 1.73 | 1.55 | 2.14 | -0.07 | -3.89% | 9 | 96 | 74.41% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 2.57 | 3.65 | 0.00 | 0.00% | 12 | 0 | 92.38% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 2.59 | 4.90 | 0.00 | 0.00% | 11 | 4 | 195.31% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 4.65 | 5.90 | 0.00 | 0.00% | 44 | 30 | 151.95% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 6.45 | 7.10 | 0.00 | 0.00% | 1 | 0 | 161.72% |
| WMT240426P00068000 | 3/12/2024 4:35 PM | 68 | 6.93 | 6.05 | 8.55 | 0.00 | 0.00% | - | 0 | 241.02% |
Related Tickers
COST Costco Wholesale Corporation
729.18
+1.01%
TGT Target Corporation
164.74
+0.18%
DG Dollar General Corporation
142.07
-0.41%
DLTR Dollar Tree, Inc.
121.74
+0.04%
DOL.TO Dollarama Inc.
115.62
-1.18%
BJ BJ's Wholesale Club Holdings, Inc.
76.65
+0.35%
BIG Big Lots, Inc.
3.4700
0.00%
COST.NE Costco Wholesale Corporation
34.13
+1.10%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%
WALMEX.MX Wal-Mart de México, S.A.B. de C.V.
66.46
-1.63%