NYSE - Nasdaq Real Time Price • USD
Walmart Inc. (WMT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503C00040000 | 3/28/2024 4:47 PM | 40 | 20.78 | 18.85 | 21.25 | 0.00 | 0.00% | 6 | 6 | 257.72% |
| WMT240503C00048000 | 4/23/2024 6:41 PM | 48 | 11.15 | 11.15 | 13.30 | 0.00 | 0.00% | 14 | 15 | 84.77% |
| WMT240503C00052000 | 4/22/2024 1:30 PM | 52 | 7.65 | 7.40 | 9.30 | 0.00 | 0.00% | 1 | 1 | 73.05% |
| WMT240503C00053000 | 4/24/2024 7:41 PM | 53 | 7.10 | 7.00 | 8.30 | 0.00 | 0.00% | 1 | 19 | 85.74% |
| WMT240503C00054000 | 4/24/2024 7:59 PM | 54 | 5.98 | 5.90 | 7.30 | 0.00 | 0.00% | 2 | 20 | 74.12% |
| WMT240503C00055000 | 4/25/2024 1:56 PM | 55 | 5.20 | 4.05 | 6.00 | 0.00 | 0.00% | 18 | 75 | 83.79% |
| WMT240503C00056000 | 4/24/2024 7:53 PM | 56 | 4.00 | 4.05 | 4.40 | 0.00 | 0.00% | 7 | 163 | 45.90% |
| WMT240503C00057000 | 4/26/2024 6:40 PM | 57 | 3.30 | 2.81 | 4.55 | -0.35 | -9.59% | 17 | 64 | 50.59% |
| WMT240503C00058000 | 4/26/2024 7:24 PM | 58 | 2.36 | 2.19 | 2.51 | 0.06 | 2.61% | 116 | 717 | 34.08% |
| WMT240503C00059000 | 4/26/2024 7:44 PM | 59 | 1.29 | 1.11 | 1.37 | -0.11 | -7.86% | 132 | 1,940 | 19.04% |
| WMT240503C00060000 | 4/26/2024 7:59 PM | 60 | 0.57 | 0.56 | 0.58 | -0.12 | -17.39% | 2,854 | 3,912 | 14.94% |
| WMT240503C00061000 | 4/26/2024 7:58 PM | 61 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 2,313 | 5,415 | 14.65% |
| WMT240503C00062000 | 4/26/2024 7:59 PM | 62 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,018 | 1,804 | 15.63% |
| WMT240503C00063000 | 4/26/2024 6:37 PM | 63 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 137 | 1,639 | 17.97% |
| WMT240503C00064000 | 4/26/2024 2:22 PM | 64 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 303 | 92 | 20.70% |
| WMT240503C00065000 | 4/22/2024 7:48 PM | 65 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 228 | 25.00% |
| WMT240503C00066000 | 4/26/2024 4:44 PM | 66 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 55 | 34.38% |
| WMT240503C00067000 | 4/17/2024 3:42 PM | 67 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 26 | 67.97% |
| WMT240503C00068000 | 3/27/2024 4:52 PM | 68 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 74.22% |
| WMT240503C00070000 | 4/3/2024 1:45 PM | 70 | 0.02 | 0.00 | 0.40 | 0.00 | 0.00% | 98 | 101 | 73.63% |
| WMT240503C00071000 | 4/5/2024 2:32 PM | 71 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 91.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503P00045000 | 4/23/2024 5:11 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 22 | 75.00% |
| WMT240503P00048000 | 4/5/2024 2:04 PM | 48 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 121.48% |
| WMT240503P00049000 | 4/23/2024 5:55 PM | 49 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 112.89% |
| WMT240503P00050000 | 4/23/2024 7:49 PM | 50 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 18 | 104.30% |
| WMT240503P00051000 | 4/16/2024 2:35 PM | 51 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 27 | 95.80% |
| WMT240503P00052000 | 4/22/2024 1:43 PM | 52 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 36 | 51.56% |
| WMT240503P00053000 | 4/26/2024 3:26 PM | 53 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 3 | 55 | 45.70% |
| WMT240503P00054000 | 4/26/2024 2:25 PM | 54 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1,002 | 47 | 37.50% |
| WMT240503P00055000 | 4/26/2024 5:48 PM | 55 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 1,062 | 32.03% |
| WMT240503P00056000 | 4/26/2024 7:57 PM | 56 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 25 | 237 | 26.56% |
| WMT240503P00057000 | 4/26/2024 5:48 PM | 57 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 381 | 20.70% |
| WMT240503P00058000 | 4/26/2024 7:58 PM | 58 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,296 | 2,268 | 17.38% |
| WMT240503P00059000 | 4/26/2024 7:58 PM | 59 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,194 | 4,466 | 14.75% |
| WMT240503P00060000 | 4/26/2024 7:59 PM | 60 | 0.35 | 0.37 | 0.39 | -0.10 | -22.22% | 930 | 3,472 | 14.01% |
| WMT240503P00061000 | 4/26/2024 7:59 PM | 61 | 0.95 | 0.94 | 1.19 | -0.10 | -9.52% | 181 | 849 | 20.61% |
| WMT240503P00062000 | 4/26/2024 7:32 PM | 62 | 1.75 | 1.78 | 2.08 | -0.08 | -4.37% | 28 | 28 | 25.68% |
| WMT240503P00063000 | 4/26/2024 6:20 PM | 63 | 2.76 | 2.13 | 3.55 | -0.54 | -16.36% | 1 | 23 | 52.39% |
| WMT240503P00064000 | 4/26/2024 7:57 PM | 64 | 3.86 | 3.65 | 4.90 | -0.44 | -10.23% | 10 | 14 | 73.83% |
| WMT240503P00065000 | 4/26/2024 1:39 PM | 65 | 4.85 | 3.75 | 5.90 | 0.04 | 0.83% | 20 | 20 | 82.52% |
| WMT240503P00066000 | 4/24/2024 7:08 PM | 66 | 6.20 | 5.15 | 6.90 | 0.00 | 0.00% | 2 | 1 | 50.20% |
| WMT240503P00068000 | 4/24/2024 7:08 PM | 68 | 8.20 | 7.05 | 8.90 | 0.00 | 0.00% | 4 | 3 | 57.42% |
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%