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) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503C00055000 | 4/25/2024 1:56 PM | 2024-05-03 | 5.20 | 4.05 | 6.00 | 0.00 | 0.00% | 18 | 75 | 83.79% |
| WMT240510C00055000 | 4/25/2024 4:23 PM | 2024-05-10 | 5.45 | 5.00 | 5.85 | 0.00 | 0.00% | 8 | 9 | 54.59% |
| WMT240517C00055000 | 4/25/2024 2:44 PM | 2024-05-17 | 5.30 | 5.25 | 5.50 | 0.00 | 0.00% | 23 | 2,401 | 34.57% |
| WMT240524C00055000 | 4/26/2024 2:05 PM | 2024-05-24 | 5.55 | 3.30 | 5.80 | 0.05 | 0.91% | 1 | 41 | 37.45% |
| WMT240531C00055000 | 4/26/2024 5:49 PM | 2024-05-31 | 5.67 | 3.50 | 5.55 | -0.08 | -1.39% | 22 | 37 | 28.03% |
| WMT240621C00055000 | 4/26/2024 7:26 PM | 2024-06-21 | 5.86 | 5.55 | 5.80 | 0.07 | 1.21% | 25 | 14,516 | 26.49% |
| WMT240719C00055000 | 4/26/2024 2:58 PM | 2024-07-19 | 6.16 | 6.05 | 6.15 | -0.04 | -0.65% | 9 | 379 | 25.98% |
| WMT240920C00055000 | 4/26/2024 4:49 PM | 2024-09-20 | 6.86 | 6.50 | 6.90 | 0.01 | 0.15% | 2 | 3,500 | 25.90% |
| WMT241220C00055000 | 4/24/2024 3:43 PM | 2024-12-20 | 7.32 | 7.95 | 8.10 | 0.00 | 0.00% | 13 | 1,118 | 27.61% |
| WMT250117C00055000 | 4/26/2024 4:49 PM | 2025-01-17 | 8.35 | 8.20 | 8.30 | -0.15 | -1.76% | 12 | 4,878 | 27.23% |
| WMT250321C00055000 | 4/25/2024 1:48 PM | 2025-03-21 | 9.06 | 7.95 | 9.05 | 0.14 | 1.57% | 1 | 290 | 28.19% |
| WMT250620C00055000 | 4/26/2024 1:49 PM | 2025-06-20 | 9.75 | 9.70 | 9.85 | -0.30 | -2.99% | 212 | 701 | 28.39% |
| WMT260116C00055000 | 4/26/2024 3:33 PM | 2026-01-16 | 11.40 | 10.45 | 11.55 | 0.00 | 0.00% | 74 | 1,031 | 29.10% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240503P00055000 | 4/26/2024 5:48 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 25 | 1,062 | 32.03% |
| WMT240510P00055000 | 4/26/2024 7:51 PM | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 92 | 24.22% |
| WMT240517P00055000 | 4/26/2024 7:31 PM | 2024-05-17 | 0.17 | 0.15 | 0.17 | 0.01 | 6.25% | 42 | 6,925 | 28.32% |
| WMT240524P00055000 | 4/26/2024 7:31 PM | 2024-05-24 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 5 | 366 | 26.27% |
| WMT240531P00055000 | 4/26/2024 3:36 PM | 2024-05-31 | 0.23 | 0.23 | 0.25 | -0.03 | -11.54% | 22 | 376 | 24.41% |
| WMT240621P00055000 | 4/26/2024 6:00 PM | 2024-06-21 | 0.32 | 0.33 | 0.35 | -0.01 | -3.03% | 170 | 17,794 | 21.39% |
| WMT240719P00055000 | 4/26/2024 7:33 PM | 2024-07-19 | 0.46 | 0.44 | 0.49 | 0.02 | 4.55% | 36 | 2,176 | 19.58% |
| WMT240920P00055000 | 4/26/2024 4:04 PM | 2024-09-20 | 0.89 | 0.87 | 0.91 | 0.01 | 1.14% | 6 | 2,826 | 18.92% |
| WMT241220P00055000 | 4/26/2024 2:22 PM | 2024-12-20 | 1.49 | 1.45 | 1.51 | 0.11 | 7.97% | 3 | 953 | 18.92% |
| WMT250117P00055000 | 4/26/2024 5:58 PM | 2025-01-17 | 1.58 | 1.56 | 1.62 | 0.06 | 3.95% | 8 | 17,680 | 18.56% |
| WMT250321P00055000 | 4/26/2024 6:19 PM | 2025-03-21 | 1.91 | 1.89 | 1.95 | 0.05 | 2.69% | 15 | 946 | 18.45% |
| WMT250620P00055000 | 4/25/2024 4:52 PM | 2025-06-20 | 2.28 | 2.31 | 2.38 | 0.00 | 0.00% | 59 | 1,548 | 18.30% |
| WMT260116P00055000 | 4/26/2024 2:03 PM | 2026-01-16 | 3.10 | 3.05 | 3.20 | -0.05 | -1.59% | 13 | 720 | 17.93% |
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%
TBBB BBB Foods Inc.
23.11
+12.18%
COST.NE Costco Wholesale Corporation
34.13
+1.10%
OLLI Ollie's Bargain Outlet Holdings, Inc.
74.46
+0.15%