Advertisement
Advertisement
U.S. markets open in 4 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
153.51+0.44 (+0.29%)
At close: 04:00PM EST
153.88 +0.37 (+0.24%)
Pre-Market: 04:42AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221202C000750002022-11-25 12:44PM EST75.0077.650.000.000.00-100.00%
WMT221202C000800002022-11-25 12:47PM EST80.0072.630.000.000.00-200.00%
WMT221202C001000002022-10-21 12:46PM EST100.0037.3149.8050.750.00-550.00%
WMT221202C001050002022-11-15 3:22PM EST105.0044.280.000.000.00-200.00%
WMT221202C001150002022-11-02 2:23PM EST115.0026.720.000.000.00-1200.00%
WMT221202C001200002022-11-15 10:55AM EST120.0030.250.000.000.00-300.00%
WMT221202C001210002022-11-15 9:32AM EST121.0026.000.000.000.00-100.00%
WMT221202C001220002022-11-28 11:23AM EST122.0031.550.000.000.00-100.00%
WMT221202C001230002022-11-16 10:17AM EST123.0025.210.000.000.00-100.00%
WMT221202C001250002022-11-11 3:00PM EST125.0018.300.000.000.00-1000.00%
WMT221202C001260002022-11-17 12:00PM EST126.0022.780.000.000.00-300.00%
WMT221202C001270002022-11-15 3:24PM EST127.0022.410.000.000.00-100.00%
WMT221202C001280002022-11-15 10:28AM EST128.0020.790.000.000.00-200.00%
WMT221202C001290002022-11-18 1:22PM EST129.0020.420.000.000.00-100.00%
WMT221202C001300002022-11-16 3:24PM EST130.0018.920.000.000.00-1300.00%
WMT221202C001310002022-11-28 11:22AM EST131.0022.520.000.000.00-100.00%
WMT221202C001320002022-11-14 11:34AM EST132.0010.200.000.000.00-300.00%
WMT221202C001330002022-11-15 3:22PM EST133.0016.440.000.000.00-200.00%
WMT221202C001340002022-11-25 12:59PM EST134.0019.070.000.000.00-400.00%
WMT221202C001350002022-11-28 11:21AM EST135.0018.450.000.000.00-200.00%
WMT221202C001360002022-11-28 11:22AM EST136.0017.600.000.000.00-100.00%
WMT221202C001370002022-11-25 10:27AM EST137.0015.240.000.000.00-2100.00%
WMT221202C001380002022-11-28 11:41AM EST138.0015.700.000.000.00-100.00%
WMT221202C001390002022-11-23 12:09PM EST139.0013.750.000.000.00-100.00%
WMT221202C001400002022-11-28 9:31AM EST140.0013.540.000.000.00-1000.00%
WMT221202C001410002022-11-28 9:31AM EST141.0012.500.000.000.00-1000.00%
WMT221202C001420002022-11-28 3:05PM EST142.0011.390.000.000.00-400.00%
WMT221202C001430002022-11-28 3:08PM EST143.0010.380.000.000.00-800.00%
WMT221202C001440002022-11-28 1:22PM EST144.009.800.000.000.00-300.00%
WMT221202C001450002022-11-28 3:32PM EST145.008.390.000.000.00-1000.00%
WMT221202C001460002022-11-28 3:45PM EST146.007.700.000.000.00-100.00%
WMT221202C001470002022-11-28 3:29PM EST147.006.250.000.000.00-1400.00%
WMT221202C001480002022-11-28 1:19PM EST148.006.000.000.000.00-300.00%
WMT221202C001490002022-11-28 3:52PM EST149.004.750.000.000.00-18000.00%
WMT221202C001500002022-11-28 3:59PM EST150.003.930.000.000.00-45700.00%
WMT221202C001525002022-11-28 3:59PM EST152.501.980.000.000.00-1,02200.00%
WMT221202C001550002022-11-28 3:59PM EST155.000.660.000.000.00-5,06703.13%
WMT221202C001575002022-11-28 3:58PM EST157.500.180.000.000.00-2,16106.25%
WMT221202C001600002022-11-28 3:59PM EST160.000.070.000.000.00-823012.50%
WMT221202C001625002022-11-28 2:06PM EST162.500.040.000.000.00-274012.50%
WMT221202C001650002022-11-28 3:49PM EST165.000.020.000.000.00-150012.50%
WMT221202C001675002022-11-28 1:17PM EST167.500.020.000.000.00-15025.00%
WMT221202C001700002022-11-28 3:52PM EST170.000.010.000.000.00-525025.00%
WMT221202C001725002022-11-28 11:41AM EST172.500.010.000.000.00-12025.00%
WMT221202C001750002022-11-28 9:38AM EST175.000.010.000.000.00-2025.00%
WMT221202C001775002022-11-28 9:38AM EST177.500.010.000.000.00-5025.00%
WMT221202C001800002022-11-28 9:38AM EST180.000.010.000.000.00-5025.00%
WMT221202C001850002022-11-21 3:11PM EST185.000.010.000.000.00-1050.00%
WMT221202C001900002022-11-16 12:06PM EST190.000.010.000.000.00-4050.00%
WMT221202C002000002022-11-15 1:21PM EST200.000.010.000.000.00-1050.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT221202P000850002022-10-17 11:39AM EST85.000.120.000.010.00-127181.25%
WMT221202P000900002022-11-14 3:57PM EST90.000.030.000.000.00-6050.00%
WMT221202P000950002022-11-10 3:25PM EST95.000.030.000.000.00-9050.00%
WMT221202P001000002022-11-15 2:12PM EST100.000.010.000.000.00-1050.00%
WMT221202P001050002022-10-14 2:26PM EST105.000.630.050.070.00--2153.13%
WMT221202P001100002022-11-15 10:36AM EST110.000.010.000.000.00-320050.00%
WMT221202P001150002022-11-28 10:50AM EST115.000.010.000.000.00-2050.00%
WMT221202P001180002022-11-28 3:38PM EST118.000.010.000.000.00-55050.00%
WMT221202P001190002022-11-28 3:38PM EST119.000.020.000.000.00-60050.00%
WMT221202P001200002022-11-28 12:35PM EST120.000.010.000.000.00-11050.00%
WMT221202P001210002022-11-28 12:35PM EST121.000.020.000.000.00-11050.00%
WMT221202P001220002022-11-28 11:50AM EST122.000.020.000.000.00-14050.00%
WMT221202P001230002022-11-28 11:50AM EST123.000.030.000.000.00-14050.00%
WMT221202P001240002022-11-17 11:47AM EST124.000.050.000.000.00-5050.00%
WMT221202P001250002022-11-22 10:47AM EST125.000.010.000.000.00-2050.00%
WMT221202P001260002022-11-28 3:55PM EST126.000.010.000.000.00-6050.00%
WMT221202P001270002022-11-15 11:24AM EST127.000.070.000.000.00-24050.00%
WMT221202P001280002022-11-22 1:34PM EST128.000.010.000.000.00-5050.00%
WMT221202P001290002022-11-25 11:27AM EST129.000.010.000.000.00-56050.00%
WMT221202P001300002022-11-25 10:29AM EST130.000.010.000.000.00-5025.00%
WMT221202P001310002022-11-25 10:02AM EST131.000.010.000.000.00-26025.00%
WMT221202P001320002022-11-23 3:00PM EST132.000.020.000.000.00-30025.00%
WMT221202P001330002022-11-28 2:00PM EST133.000.010.000.000.00-30025.00%
WMT221202P001340002022-11-23 3:00PM EST134.000.020.000.000.00-260025.00%
WMT221202P001350002022-11-28 11:01AM EST135.000.010.000.000.00-5025.00%
WMT221202P001360002022-11-28 12:35PM EST136.000.010.000.000.00-12025.00%
WMT221202P001370002022-11-28 12:26PM EST137.000.010.000.000.00-2025.00%
WMT221202P001380002022-11-28 3:14PM EST138.000.010.000.000.00-6025.00%
WMT221202P001390002022-11-28 10:23AM EST139.000.030.000.000.00-29025.00%
WMT221202P001400002022-11-28 3:48PM EST140.000.020.000.000.00-33025.00%
WMT221202P001410002022-11-28 3:03PM EST141.000.020.000.000.00-1,071025.00%
WMT221202P001420002022-11-28 3:00PM EST142.000.030.000.000.00-162012.50%
WMT221202P001430002022-11-28 3:46PM EST143.000.030.000.000.00-18012.50%
WMT221202P001440002022-11-28 3:31PM EST144.000.040.000.000.00-30012.50%
WMT221202P001450002022-11-28 3:59PM EST145.000.050.000.000.00-371012.50%
WMT221202P001460002022-11-28 3:24PM EST146.000.080.000.000.00-282012.50%
WMT221202P001470002022-11-28 3:58PM EST147.000.100.000.000.00-1,048012.50%
WMT221202P001480002022-11-28 3:39PM EST148.000.130.000.000.00-48606.25%
WMT221202P001490002022-11-28 3:59PM EST149.000.210.000.000.00-75506.25%
WMT221202P001500002022-11-28 3:59PM EST150.000.320.000.000.00-1,53706.25%
WMT221202P001525002022-11-28 3:59PM EST152.500.830.000.000.00-2,79201.56%
WMT221202P001550002022-11-28 3:59PM EST155.002.070.000.000.00-49500.00%
WMT221202P001575002022-11-28 3:47PM EST157.504.050.000.000.00-44600.00%
WMT221202P001600002022-11-28 3:02PM EST160.006.600.000.000.00-7100.00%
WMT221202P001700002022-11-17 2:56PM EST170.0021.600.000.000.00-200.00%
WMT221202P001750002022-11-15 9:42AM EST175.0026.980.000.000.00-100.00%
Advertisement
Advertisement