Advertisement
Advertisement
U.S. markets open in 3 hours 42 minutes
S&P Futures
4,223.50 +13.50 (+0.32%) Dow Futures
33,387.00 +127.00 (+0.38%) Nasdaq Futures
13,434.00 +42.00 (+0.31%) Russell 2000 Futures
1,977.10 +7.60 (+0.39%) Crude Oil
92.82 +0.89 (+0.97%) Gold
1,804.40 -9.30 (-0.51%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220812C00080000 | 2022-08-04 12:53PM EDT | 80.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812C00095000 | 2022-07-27 10:15AM EDT | 95.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220812C00105000 | 2022-07-29 9:34AM EDT | 105.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812C00108000 | 2022-08-09 3:23PM EDT | 108.00 | 20.35 | - | - | 0.00 | - | - | - | 0.00% |
| WMT220812C00110000 | 2022-08-10 3:46PM EDT | 110.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT220812C00111000 | 2022-08-04 9:46AM EDT | 111.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220812C00112000 | 2022-08-10 3:46PM EDT | 112.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT220812C00113000 | 2022-08-10 3:09PM EDT | 113.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| WMT220812C00114000 | 2022-08-10 3:46PM EDT | 114.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT220812C00115000 | 2022-08-10 3:09PM EDT | 115.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| WMT220812C00116000 | 2022-08-10 3:46PM EDT | 116.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMT220812C00117000 | 2022-08-10 3:47PM EDT | 117.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMT220812C00118000 | 2022-08-10 3:03PM EDT | 118.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| WMT220812C00119000 | 2022-08-10 2:32PM EDT | 119.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| WMT220812C00120000 | 2022-08-10 3:29PM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| WMT220812C00121000 | 2022-08-10 2:32PM EDT | 121.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.00% |
| WMT220812C00122000 | 2022-08-10 2:59PM EDT | 122.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| WMT220812C00123000 | 2022-08-10 2:32PM EDT | 123.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.00% |
| WMT220812C00124000 | 2022-08-10 3:04PM EDT | 124.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| WMT220812C00125000 | 2022-08-10 3:31PM EDT | 125.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.00% |
| WMT220812C00126000 | 2022-08-10 3:31PM EDT | 126.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| WMT220812C00127000 | 2022-08-10 3:53PM EDT | 127.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| WMT220812C00128000 | 2022-08-10 3:59PM EDT | 128.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 0.00% |
| WMT220812C00129000 | 2022-08-10 3:59PM EDT | 129.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,215 | 0 | 0.00% |
| WMT220812C00130000 | 2022-08-10 3:59PM EDT | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10,074 | 0 | 3.13% |
| WMT220812C00131000 | 2022-08-10 3:59PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,086 | 0 | 6.25% |
| WMT220812C00132000 | 2022-08-10 3:59PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,601 | 0 | 6.25% |
| WMT220812C00133000 | 2022-08-10 3:59PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| WMT220812C00134000 | 2022-08-10 3:52PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| WMT220812C00135000 | 2022-08-10 3:47PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| WMT220812C00136000 | 2022-08-10 3:44PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| WMT220812C00137000 | 2022-08-10 3:03PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMT220812C00138000 | 2022-08-10 2:16PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT220812C00139000 | 2022-08-08 2:33PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| WMT220812C00140000 | 2022-08-10 10:47AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| WMT220812C00141000 | 2022-08-10 10:46AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT220812C00142000 | 2022-08-09 2:26PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT220812C00143000 | 2022-08-08 3:29PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WMT220812C00144000 | 2022-08-05 9:42AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT220812C00145000 | 2022-08-05 3:45PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WMT220812C00146000 | 2022-08-03 11:35AM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| WMT220812C00147000 | 2022-08-05 10:15AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WMT220812C00148000 | 2022-08-02 9:30AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT220812C00150000 | 2022-08-08 9:42AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WMT220812C00152500 | 2022-08-02 10:14AM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT220812C00155000 | 2022-08-02 1:29PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220812C00170000 | 2022-07-26 9:38AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220812P00075000 | 2022-08-04 12:19PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMT220812P00085000 | 2022-08-08 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220812P00090000 | 2022-08-04 3:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WMT220812P00095000 | 2022-07-29 9:31AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220812P00100000 | 2022-08-09 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMT220812P00105000 | 2022-08-08 12:24PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WMT220812P00110000 | 2022-08-08 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT220812P00111000 | 2022-08-09 3:55PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WMT220812P00112000 | 2022-08-10 10:01AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220812P00113000 | 2022-08-10 12:14PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT220812P00114000 | 2022-08-09 2:20PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| WMT220812P00115000 | 2022-08-09 11:21AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WMT220812P00116000 | 2022-08-10 10:25AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WMT220812P00117000 | 2022-08-10 1:27PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| WMT220812P00118000 | 2022-08-10 2:02PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| WMT220812P00119000 | 2022-08-10 2:40PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| WMT220812P00120000 | 2022-08-10 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| WMT220812P00121000 | 2022-08-10 2:53PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| WMT220812P00122000 | 2022-08-10 3:36PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 25.00% |
| WMT220812P00123000 | 2022-08-10 3:53PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| WMT220812P00124000 | 2022-08-10 3:56PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 12.50% |
| WMT220812P00125000 | 2022-08-10 3:59PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 12.50% |
| WMT220812P00126000 | 2022-08-10 3:59PM EDT | 126.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| WMT220812P00127000 | 2022-08-10 3:58PM EDT | 127.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 6.25% |
| WMT220812P00128000 | 2022-08-10 3:51PM EDT | 128.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,443 | 0 | 3.13% |
| WMT220812P00129000 | 2022-08-10 3:59PM EDT | 129.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 0.78% |
| WMT220812P00130000 | 2022-08-10 3:50PM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| WMT220812P00131000 | 2022-08-10 2:10PM EDT | 131.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| WMT220812P00132000 | 2022-08-10 12:29PM EDT | 132.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WMT220812P00133000 | 2022-08-10 11:40AM EDT | 133.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| WMT220812P00134000 | 2022-08-10 1:53PM EDT | 134.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| WMT220812P00135000 | 2022-08-10 3:37PM EDT | 135.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT220812P00136000 | 2022-08-04 11:05AM EDT | 136.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220812P00137000 | 2022-08-08 2:49PM EDT | 137.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812P00138000 | 2022-08-09 9:41AM EDT | 138.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812P00139000 | 2022-08-02 9:52AM EDT | 139.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812P00140000 | 2022-08-10 2:46PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WMT220812P00141000 | 2022-07-27 3:41PM EDT | 141.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220812P00142000 | 2022-08-01 1:08PM EDT | 142.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT220812P00145000 | 2022-08-08 12:26PM EDT | 145.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT220812P00147000 | 2022-08-04 10:48AM EDT | 147.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT220812P00150000 | 2022-08-02 1:33PM EDT | 150.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT220812P00155000 | 2022-08-02 10:37AM EDT | 155.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT220812P00175000 | 2022-08-05 10:57AM EDT | 175.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WMT220812P00185000 | 2022-08-01 10:24AM EDT | 185.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
