NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 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 | 21.80 | 0.00 | 0.00% | 1 | 1 | 152.73% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 10.40 | 15.00 | 0.00 | 0.00% | - | 6 | 105.27% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 7.80 | 11.30 | 0.11 | 1.17% | 1 | 9 | 57.03% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 7.20 | 10.50 | 0.22 | 2.67% | 3 | 1 | 87.50% |
| WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 5.50 | 8.65 | -2.10 | -25.00% | 1 | 2 | 83.98% |
| WMT240426C00054000 | 4/17/2024 7:25 PM | 54 | 6.10 | 3.80 | 7.65 | 0.00 | 0.00% | 2 | 2 | 54.30% |
| WMT240426C00055000 | 4/17/2024 6:44 PM | 55 | 4.13 | 2.55 | 6.40 | -1.17 | -22.08% | 3 | 23 | 117.19% |
| WMT240426C00056000 | 4/18/2024 3:47 PM | 56 | 3.60 | 1.91 | 5.40 | 0.00 | 0.00% | 13 | 138 | 104.88% |
| WMT240426C00057000 | 4/19/2024 6:00 PM | 57 | 2.40 | 2.26 | 3.00 | -0.06 | -2.44% | 313 | 501 | 42.97% |
| WMT240426C00058000 | 4/19/2024 7:07 PM | 58 | 1.56 | 1.59 | 1.88 | 0.10 | 6.85% | 49 | 144 | 28.32% |
| WMT240426C00059000 | 4/19/2024 7:45 PM | 59 | 0.77 | 0.85 | 0.87 | 0.05 | 6.94% | 645 | 679 | 17.29% |
| WMT240426C00060000 | 4/19/2024 7:59 PM | 60 | 0.31 | 0.31 | 0.33 | 0.03 | 10.71% | 3,833 | 6,816 | 16.11% |
| WMT240426C00061000 | 4/19/2024 7:58 PM | 61 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 5,985 | 46,858 | 15.92% |
| WMT240426C00062000 | 4/19/2024 7:57 PM | 62 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 199 | 4,293 | 17.58% |
| WMT240426C00063000 | 4/18/2024 7:38 PM | 63 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 202 | 1,747 | 21.49% |
| WMT240426C00064000 | 4/19/2024 6:18 PM | 64 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 21 | 1,217 | 26.56% |
| WMT240426C00065000 | 4/19/2024 7:39 PM | 65 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 57 | 230 | 30.86% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 103 | 32.03% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 88 | 52.54% |
| WMT240426C00068000 | 4/8/2024 1:30 PM | 68 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 53 | 78.91% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 12 | 84.77% |
| WMT240426C00070000 | 4/12/2024 1:30 PM | 70 | 0.51 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 26 | 70.31% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 96.19% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 101.56% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 106.84% |
| WMT240426C00085000 | 4/12/2024 1:30 PM | 85 | 0.37 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 87.50% |
| 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 | 1.26 | -0.01 | -50.00% | 5 | 15 | 165.14% |
| WMT240426P00048000 | 4/3/2024 5:06 PM | 48 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 130 | 160 | 62.50% |
| WMT240426P00049000 | 4/4/2024 2:28 PM | 49 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 77 | 25.00% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 279 | 100.10% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 99 | 46.88% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 93 | 41.41% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 175 | 39.84% |
| WMT240426P00054000 | 4/19/2024 7:04 PM | 54 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 18 | 151 | 34.38% |
| WMT240426P00055000 | 4/19/2024 7:23 PM | 55 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 22 | 322 | 28.91% |
| WMT240426P00056000 | 4/19/2024 7:31 PM | 56 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 29 | 198 | 24.81% |
| WMT240426P00057000 | 4/19/2024 7:52 PM | 57 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 518 | 408 | 20.90% |
| WMT240426P00058000 | 4/19/2024 7:59 PM | 58 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 446 | 936 | 17.87% |
| WMT240426P00059000 | 4/19/2024 7:58 PM | 59 | 0.31 | 0.27 | 0.30 | -0.11 | -26.19% | 1,651 | 4,064 | 15.97% |
| WMT240426P00060000 | 4/19/2024 7:59 PM | 60 | 0.76 | 0.73 | 0.76 | -0.20 | -20.83% | 714 | 3,864 | 14.84% |
| WMT240426P00061000 | 4/19/2024 7:52 PM | 61 | 1.60 | 1.43 | 1.58 | -0.10 | -5.88% | 62 | 621 | 16.99% |
| WMT240426P00062000 | 4/17/2024 6:07 PM | 62 | 1.54 | 1.87 | 2.60 | -0.65 | -29.68% | 3 | 97 | 25.39% |
| WMT240426P00063000 | 4/19/2024 1:30 PM | 63 | 3.60 | 2.97 | 4.65 | 0.74 | 25.87% | 3 | 4 | 75.34% |
| WMT240426P00064000 | 4/17/2024 7:55 PM | 64 | 4.30 | 3.90 | 6.65 | 0.00 | 0.00% | 6 | 4 | 70.61% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 3.85 | 6.95 | 0.00 | 0.00% | 44 | 30 | 103.86% |
| WMT240426P00068000 | 3/12/2024 4:35 PM | 68 | 6.93 | 6.05 | 8.55 | 0.00 | 0.00% | - | 0 | 55.08% |
Related Tickers
COST Costco Wholesale Corporation
709.51
-0.24%
TGT Target Corporation
168.30
+1.03%
DG Dollar General Corporation
144.82
-0.59%
DLTR Dollar Tree, Inc.
122.03
-0.16%
DOL.TO Dollarama Inc.
112.80
-0.12%
BJ BJ's Wholesale Club Holdings, Inc.
73.74
+1.61%
BIG Big Lots, Inc.
3.7000
+1.09%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
TBBB BBB Foods Inc.
19.90
+0.51%
PSMT PriceSmart, Inc.
82.85
+3.02%