U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.13-0.18 (-0.23%)
At close: 4:01PM EDT
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
57.50WMT170602C0005750019.3317.8518.600.000.00%200.00%
69.50WMT170602C000695007.709.209.600.000.00%1193.55%
70.00WMT170602C000700008.597.908.450.000.00%51068.07%
71.00WMT170602C000710005.834.855.050.000.00%300.00%
71.50WMT170602C000715003.964.504.750.000.00%85080.00%
72.00WMT170602C000720004.804.004.150.000.00%1500.00%
72.50WMT170602C000725002.072.402.680.000.00%110.00%
73.00WMT170602C000730002.995.806.500.000.00%11574.80%
73.50WMT170602C000735003.382.842.930.000.00%610.00%
74.00WMT170602C000740004.914.855.001.1630.93%16158.94%
74.50WMT170602C000745003.823.603.700.000.00%1824.61%
75.00WMT170602C000750003.133.103.20-0.17-5.15%201,03821.88%
75.50WMT170602C000755002.562.632.68-0.84-24.71%11241117.68%
76.00WMT170602C000760002.152.152.20-0.50-18.87%709916.31%
76.50WMT170602C000765001.761.681.73-0.22-11.11%38814.84%
77.00WMT170602C000770001.231.241.29-0.20-13.99%719613.87%
77.50WMT170602C000775000.760.850.89-0.28-26.92%3129212.94%
78.00WMT170602C000780000.520.520.56-0.17-24.64%49822212.31%
78.50WMT170602C000785000.280.280.31-0.27-49.09%1,25392911.77%
79.00WMT170602C000790000.170.140.16-0.20-54.05%701,74111.77%
79.50WMT170602C000795000.070.060.09-0.09-56.25%16578012.50%
80.00WMT170602C000800000.040.030.04-0.02-33.33%16653812.50%
80.50WMT170602C000805000.030.010.030.000.00%46729614.06%
81.00WMT170602C000810000.010.020.030.000.00%66616.41%
82.00WMT170602C000820000.070.040.070.000.00%20024.71%
82.50WMT170602C000825000.020.000.020.000.00%207121.49%
83.00WMT170602C000830000.020.010.06-0.03-60.00%51,00128.52%
84.00WMT170602C000840000.010.000.020.000.00%202127.34%
85.00WMT170602C000850000.040.000.020.000.00%9931.25%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
66.00WMT170602P000660000.030.000.030.000.00%50055.47%
67.50WMT170602P000675000.070.000.020.000.00%101450.78%
68.00WMT170602P000680000.010.000.010.000.00%7524944.53%
68.50WMT170602P000685000.070.030.07-0.22-75.86%50053.13%
69.00WMT170602P000690000.120.080.110.0333.33%31056.64%
69.50WMT170602P000695000.130.100.14-0.01-7.14%10556.64%
70.00WMT170602P000700000.020.000.030.000.00%13441.80%
70.50WMT170602P000705000.200.170.20-0.28-58.33%13356.25%
71.00WMT170602P000710000.010.000.020.000.00%118435.16%
71.50WMT170602P000715000.470.290.330.000.00%2857.62%
72.00WMT170602P000720000.010.000.030.000.00%201,06832.42%
72.50WMT170602P000725000.010.000.030.000.00%1025330.27%
73.00WMT170602P000730000.010.000.030.000.00%41,57327.93%
73.50WMT170602P000735000.020.000.040.000.00%1013326.95%
74.00WMT170602P000740000.040.000.040.000.00%312,54324.41%
74.50WMT170602P000745000.030.000.04-0.01-25.00%658921.88%
75.00WMT170602P000750000.020.010.02-0.01-33.33%2423117.19%
75.50WMT170602P000755000.050.020.030.000.00%130815.82%
76.00WMT170602P000760000.040.040.05-0.02-33.33%8636115.04%
76.50WMT170602P000765000.100.070.10-0.02-16.67%6318914.84%
77.00WMT170602P000770000.160.120.15-0.02-11.11%1,16826613.48%
77.50WMT170602P000775000.260.230.26-0.03-10.34%2331512.94%
78.00WMT170602P000780000.440.400.430.0925.71%8823612.31%
78.50WMT170602P000785000.700.660.700.034.48%7825312.31%
79.00WMT170602P000790001.061.001.050.000.00%575012.40%
79.50WMT170602P000795001.471.381.500.032.08%123914.16%
80.00WMT170602P000800002.061.881.940.3923.35%72314.45%
80.50WMT170602P000805002.562.362.420.000.00%7015.82%
81.00WMT170602P000810002.482.832.930.000.00%2219.04%