NYSE - Nasdaq Real Time Price • USD
Walmart Inc. (WMT)
As of 11:59 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 | 20.05 | 20.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WMT240426C00047000 | 4/11/2024 5:01 PM | 47 | 13.50 | 13.05 | 13.20 | 0.00 | 0.00% | - | 6 | 0.00% |
| WMT240426C00050000 | 4/19/2024 6:27 PM | 50 | 9.51 | 10.00 | 10.20 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| WMT240426C00051000 | 4/19/2024 7:42 PM | 51 | 8.46 | 9.10 | 9.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| WMT240426C00052000 | 4/24/2024 4:24 PM | 52 | 7.35 | 8.00 | 8.20 | 0.00 | 0.00% | 1 | 32 | 0.00% |
| WMT240426C00053000 | 4/19/2024 5:21 PM | 53 | 6.30 | 7.05 | 7.25 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| WMT240426C00054000 | 4/24/2024 2:02 PM | 54 | 5.25 | 6.10 | 6.20 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| WMT240426C00055000 | 4/24/2024 7:59 PM | 55 | 5.19 | 5.05 | 5.20 | 0.29 | 5.92% | 8 | 31 | 0.00% |
| WMT240426C00056000 | 4/25/2024 3:35 PM | 56 | 4.05 | 4.10 | 4.20 | 0.40 | 10.96% | 10 | 172 | 0.00% |
| WMT240426C00057000 | 4/25/2024 3:16 PM | 57 | 3.05 | 3.10 | 3.20 | 0.00 | 0.00% | 40 | 574 | 0.00% |
| WMT240426C00058000 | 4/25/2024 2:49 PM | 58 | 2.15 | 2.07 | 2.22 | 0.17 | 8.59% | 20 | 472 | 0.00% |
| WMT240426C00059000 | 4/25/2024 3:35 PM | 59 | 1.12 | 1.17 | 1.24 | 0.15 | 15.46% | 282 | 3,579 | 0.00% |
| WMT240426C00060000 | 4/25/2024 3:43 PM | 60 | 0.38 | 0.37 | 0.39 | 0.11 | 40.74% | 1,715 | 8,414 | 13.38% |
| WMT240426C00061000 | 4/25/2024 3:37 PM | 61 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 3,829 | 32,164 | 15.43% |
| WMT240426C00062000 | 4/25/2024 3:28 PM | 62 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 151 | 4,563 | 23.05% |
| 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 | 37.50% |
| WMT240426C00065000 | 4/22/2024 1:52 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 236 | 46.09% |
| 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 | 137.50% |
| WMT240426C00069000 | 4/5/2024 3:41 PM | 69 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 12 | 148.83% |
| WMT240426C00070000 | 4/23/2024 3:30 PM | 70 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 24 | 123.44% |
| WMT240426C00071000 | 3/26/2024 4:05 PM | 71 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 197.27% |
| WMT240426C00072000 | 4/1/2024 5:48 PM | 72 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 180.66% |
| WMT240426C00073000 | 4/15/2024 1:43 PM | 73 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 16 | 219.14% |
| 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 | 277.93% |
| 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 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,328 | 35.94% |
| WMT240426P00058000 | 4/25/2024 2:40 PM | 58 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 183 | 2,620 | 29.30% |
| WMT240426P00059000 | 4/25/2024 3:41 PM | 59 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 676 | 4,866 | 21.49% |
| WMT240426P00060000 | 4/25/2024 3:41 PM | 60 | 0.21 | 0.20 | 0.22 | -0.16 | -43.24% | 2,271 | 4,589 | 18.85% |
| WMT240426P00061000 | 4/25/2024 3:35 PM | 61 | 0.94 | 0.84 | 0.92 | -0.16 | -14.55% | 168 | 215 | 25.59% |
| WMT240426P00062000 | 4/24/2024 3:00 PM | 62 | 2.90 | 1.78 | 1.91 | 0.00 | 0.00% | 1 | 94 | 40.63% |
| WMT240426P00063000 | 4/24/2024 1:33 PM | 63 | 4.10 | 2.80 | 2.97 | 0.00 | 0.00% | 12 | 0 | 51.95% |
| WMT240426P00064000 | 4/24/2024 6:18 PM | 64 | 4.30 | 3.80 | 4.00 | 0.00 | 0.00% | 11 | 4 | 66.02% |
| WMT240426P00065000 | 4/17/2024 5:45 PM | 65 | 5.22 | 4.80 | 4.95 | 0.00 | 0.00% | 44 | 30 | 74.61% |
| WMT240426P00067000 | 4/23/2024 3:21 PM | 67 | 8.00 | 6.80 | 6.95 | 0.00 | 0.00% | 1 | 0 | 96.09% |
| WMT240426P00068000 | 3/12/2024 4:35 PM | 68 | 6.93 | 6.05 | 8.55 | 0.00 | 0.00% | - | 0 | 177.15% |
Related Tickers
COST Costco Wholesale Corporation
719.19
-0.49%
TGT Target Corporation
164.39
-0.57%
DG Dollar General Corporation
143.08
-0.06%
DLTR Dollar Tree, Inc.
121.13
-1.03%
DOL.TO Dollarama Inc.
116.10
+0.46%
BJ BJ's Wholesale Club Holdings, Inc.
76.74
+1.27%
BIG Big Lots, Inc.
3.4200
+0.29%
COST.NE Costco Wholesale Corporation
33.60
-0.55%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.67
-0.05%
TBBB BBB Foods Inc.
20.07
-2.57%