NYSE - Nasdaq Real Time Price • USD
Walmart Inc. (WMT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WMT240426C00053000 | 4/25/2024 5:03 PM | 53 | 7.40 | 0.00 | 0.00 | 1.10 | 17.46% | 1 | 0 | 0.00% |
| WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WMT240426C00055000 | 4/25/2024 4:31 PM | 55 | 5.40 | 0.00 | 0.00 | 0.50 | 10.20% | 9 | 0 | 0.00% |
| WMT240426C00056000 | 4/25/2024 3:35 PM | 56 | 4.05 | 0.00 | 0.00 | 0.40 | 10.96% | 10 | 0 | 0.00% |
| WMT240426C00057000 | 4/25/2024 5:47 PM | 57 | 3.44 | 0.00 | 0.00 | 0.39 | 12.79% | 129 | 0 | 0.00% |
| WMT240426C00058000 | 4/25/2024 7:59 PM | 58 | 2.20 | 0.00 | 0.00 | 0.22 | 11.11% | 36 | 0 | 0.00% |
| WMT240426C00059000 | 4/25/2024 7:59 PM | 59 | 1.22 | 0.00 | 0.00 | 0.25 | 25.77% | 702 | 0 | 0.00% |
| WMT240426C00060000 | 4/25/2024 7:59 PM | 60 | 0.36 | 0.00 | 0.00 | 0.09 | 33.33% | 3,792 | 0 | 0.00% |
| WMT240426C00061000 | 4/25/2024 7:58 PM | 61 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 14,432 | 0 | 6.25% |
| WMT240426C00062000 | 4/25/2024 7:58 PM | 62 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 308 | 0 | 12.50% |
| WMT240426C00063000 | 4/25/2024 7:09 PM | 63 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 25.00% |
| WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 25.00% |
| WMT240426C00065000 | 4/25/2024 4:35 PM | 65 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 280.08% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WMT240426C00085000 | 4/25/2024 1:30 PM | 85 | 0.03 | 0.00 | 0.00 | 0.02 | 200.00% | 3 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 250 | 0 | 50.00% |
| WMT240426P00056000 | 4/24/2024 7:59 PM | 56 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 910 | 0 | 25.00% |
| WMT240426P00057000 | 4/25/2024 6:22 PM | 57 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 0 | 25.00% |
| WMT240426P00058000 | 4/25/2024 7:59 PM | 58 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 413 | 0 | 25.00% |
| WMT240426P00059000 | 4/25/2024 7:59 PM | 59 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 1,510 | 0 | 12.50% |
| WMT240426P00060000 | 4/25/2024 7:59 PM | 60 | 0.16 | 0.00 | 0.00 | -0.21 | -56.76% | 4,601 | 0 | 3.13% |
| WMT240426P00061000 | 4/25/2024 7:38 PM | 61 | 0.85 | 0.00 | 0.00 | -0.25 | -22.73% | 440 | 0 | 0.00% |
| WMT240426P00062000 | 4/25/2024 6:28 PM | 62 | 1.80 | 0.00 | 0.00 | -1.10 | -37.93% | 6 | 0 | 0.00% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 0.00% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 0.00 | 0.00 | 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 | 245.90% |
Related Tickers
COST Costco Wholesale Corporation
721.86
-0.12%
TGT Target Corporation
164.44
-0.54%
DG Dollar General Corporation
142.65
-0.36%
DLTR Dollar Tree, Inc.
121.69
-0.57%
DOL.TO Dollarama Inc.
117.00
+1.24%
BJ BJ's Wholesale Club Holdings, Inc.
76.38
+0.79%
BIG Big Lots, Inc.
3.4700
+1.76%
COST.NE Costco Wholesale Corporation
33.76
-0.08%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.35
-0.48%
TBBB BBB Foods Inc.
20.60
0.00%