NYSE - Nasdaq Real Time Price • USD
Walmart Inc. (WMT)
As of 10:14 AM EDT. Market Open.
| 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 | 18.75 | 21.20 | 0.00 | 0.00% | 1 | 1 | 467.19% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 12.30 | 13.20 | 0.00 | 0.00% | - | 6 | 0.00% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 10.00 | 10.90 | 0.00 | 0.00% | 1 | 9 | 172.27% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 8.60 | 9.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 8.05 | 8.50 | 0.00 | 0.00% | 1 | 32 | 105.47% |
| WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 6.40 | 8.20 | 0.00 | 0.00% | 1 | 2 | 100.78% |
| WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 6.05 | 6.55 | 0.00 | 0.00% | 3 | 4 | 88.67% |
| WMT240426C00055000 | 4/24/2024 7:59 PM | 55 | 4.90 | 4.40 | 5.35 | 0.00 | 0.00% | 7 | 31 | 85.55% |
| WMT240426C00056000 | 4/24/2024 5:33 PM | 56 | 3.65 | 3.50 | 4.20 | 0.00 | 0.00% | 9 | 172 | 0.00% |
| WMT240426C00057000 | 4/24/2024 7:43 PM | 57 | 3.05 | 3.00 | 3.45 | 0.00 | 0.00% | 119 | 574 | 70.12% |
| WMT240426C00058000 | 4/25/2024 1:52 PM | 58 | 2.14 | 2.02 | 2.15 | 0.16 | 8.08% | 2 | 472 | 0.00% |
| WMT240426C00059000 | 4/25/2024 1:47 PM | 59 | 1.16 | 1.07 | 1.20 | 0.19 | 19.59% | 176 | 3,579 | 0.00% |
| WMT240426C00060000 | 4/25/2024 1:57 PM | 60 | 0.38 | 0.36 | 0.37 | 0.11 | 40.74% | 891 | 8,414 | 13.58% |
| WMT240426C00061000 | 4/25/2024 1:59 PM | 61 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 2,688 | 32,164 | 15.82% |
| WMT240426C00062000 | 4/25/2024 1:30 PM | 62 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 4,563 | 23.44% |
| WMT240426C00063000 | 4/25/2024 1:49 PM | 63 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,830 | 29.69% |
| WMT240426C00064000 | 4/23/2024 5:41 PM | 64 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 1,241 | 38.28% |
| WMT240426C00065000 | 4/22/2024 1:52 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 236 | 46.88% |
| WMT240426C00066000 | 4/18/2024 4:54 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 103 | 50.00% |
| WMT240426C00067000 | 4/12/2024 7:06 PM | 67 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 44 | 88 | 78.91% |
| WMT240426C00068000 | 4/24/2024 3:35 PM | 68 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 43 | 137.89% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 12 | 149.22% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 24 | 123.83% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 170.90% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 181.25% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 191.02% |
| WMT240426C00085000 | 4/25/2024 1:30 PM | 85 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 3 | 2 | 162.50% |
| 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 | 0.75 | 0.00 | 0.00% | 5 | 20 | 277.54% |
| WMT240426P00048000 | 4/23/2024 7:53 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 159 | 112.50% |
| WMT240426P00049000 | 4/23/2024 5:11 PM | 49 | 0.41 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 66 | 112.50% |
| WMT240426P00050000 | 4/9/2024 6:37 PM | 50 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 279 | 93.75% |
| WMT240426P00051000 | 4/12/2024 3:59 PM | 51 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 99 | 87.50% |
| WMT240426P00052000 | 4/19/2024 3:08 PM | 52 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 96 | 78.13% |
| WMT240426P00053000 | 4/18/2024 1:31 PM | 53 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 175 | 68.75% |
| WMT240426P00054000 | 4/24/2024 3:47 PM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 164 | 59.38% |
| WMT240426P00055000 | 4/24/2024 4:11 PM | 55 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 507 | 50.00% |
| WMT240426P00056000 | 4/24/2024 7:59 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 910 | 527 | 45.31% |
| WMT240426P00057000 | 4/25/2024 1:32 PM | 57 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 2,328 | 39.84% |
| WMT240426P00058000 | 4/25/2024 1:56 PM | 58 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 78 | 2,620 | 28.91% |
| WMT240426P00059000 | 4/25/2024 1:53 PM | 59 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 313 | 4,866 | 22.27% |
| WMT240426P00060000 | 4/25/2024 1:58 PM | 60 | 0.22 | 0.22 | 0.23 | -0.15 | -40.54% | 807 | 4,589 | 18.56% |
| WMT240426P00061000 | 4/25/2024 1:53 PM | 61 | 1.02 | 0.86 | 0.93 | -0.08 | -7.27% | 51 | 215 | 24.41% |
| WMT240426P00062000 | 4/24/2024 3:00 PM | 62 | 2.90 | 1.73 | 1.91 | 0.00 | 0.00% | 1 | 94 | 38.09% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 2.75 | 2.93 | 0.00 | 0.00% | 12 | 0 | 53.52% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 2.82 | 5.25 | 0.00 | 0.00% | 11 | 4 | 77.15% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 4.80 | 5.05 | 0.00 | 0.00% | 44 | 30 | 76.95% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 6.35 | 8.35 | 0.00 | 0.00% | 1 | 0 | 145.02% |
| WMT240426P00068000 | 3/12/2024 4:35 PM | 68 | 6.93 | 6.05 | 8.55 | 0.00 | 0.00% | - | 0 | 174.90% |
Related Tickers
COST Costco Wholesale Corporation
717.84
-0.68%
TGT Target Corporation
163.79
-0.94%
DG Dollar General Corporation
141.60
-1.09%
DLTR Dollar Tree, Inc.
121.24
-0.94%
DOL.TO Dollarama Inc.
115.89
+0.28%
BJ BJ's Wholesale Club Holdings, Inc.
76.47
+0.91%
BIG Big Lots, Inc.
3.3450
-1.91%
COST.NE Costco Wholesale Corporation
33.59
-0.58%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.75
-1.28%
TBBB BBB Foods Inc.
20.24
-1.75%