U.S. Markets close in 1 hr 49 mins

Wal-Mart Stores, Inc. (WMT)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.00+0.29 (+0.36%)
As of 2:11PM EDT. Market open.
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825C000675002017-08-22 11:50AM EDT67.5012.5912.4012.60-1.00-7.36%6759.38%
WMT170825C000685002017-07-14 11:50PM EDT68.505.857.908.250.00-10100.00%
WMT170825C000700002017-08-08 2:15PM EDT70.0011.7310.3511.100.00-90122.07%
WMT170825C000710002017-07-14 11:50PM EDT71.005.305.455.750.00-6800.00%
WMT170825C000715002017-07-18 10:07AM EDT71.505.104.805.000.00-361000.00%
WMT170825C000720002017-07-21 2:32PM EDT72.004.354.304.55-0.10-2.25%24770.00%
WMT170825C000725002017-07-25 1:42PM EDT72.506.077.107.450.00-1660.00%
WMT170825C000730002017-07-18 10:23AM EDT73.003.803.503.700.00-18950.00%
WMT170825C000735002017-07-24 11:27AM EDT73.503.606.206.450.00-10400.00%
WMT170825C000740002017-08-17 11:49AM EDT74.005.355.355.500.00-18200.00%
WMT170825C000745002017-07-25 12:44PM EDT74.504.555.255.550.00-103039.45%
WMT170825C000750002017-08-18 10:50AM EDT75.005.004.354.50+0.65+14.94%1180.00%
WMT170825C000755002017-08-21 9:45AM EDT75.503.754.454.550.00-1133.20%
WMT170825C000760002017-08-17 9:45AM EDT76.003.253.353.550.00-1010.00%
WMT170825C000765002017-08-21 1:48PM EDT76.503.553.503.550.00-284727.15%
WMT170825C000770002017-08-22 12:19PM EDT77.003.063.003.05+0.66+27.50%15224.02%
WMT170825C000775002017-08-22 10:19AM EDT77.502.582.532.56+0.30+13.16%411821.58%
WMT170825C000780002017-08-22 9:49AM EDT78.002.142.052.08+0.39+22.29%1141419.53%
WMT170825C000785002017-08-21 1:46PM EDT78.501.641.591.610.00-6011317.58%
WMT170825C000790002017-08-22 1:27PM EDT79.001.151.141.17+0.16+16.16%381,00316.02%
WMT170825C000795002017-08-22 1:27PM EDT79.500.760.750.77+0.06+8.57%7244114.50%
WMT170825C000800002017-08-22 1:51PM EDT80.000.430.420.43-0.04-8.51%4971,38912.94%
WMT170825C000805002017-08-22 1:47PM EDT80.500.210.210.22-0.06-22.22%1222,20912.70%
WMT170825C000810002017-08-22 1:50PM EDT81.000.110.090.10-0.01-8.33%1071,21612.70%
WMT170825C000815002017-08-22 12:25PM EDT81.500.040.030.05-0.01-20.00%2851813.48%
WMT170825C000820002017-08-22 1:50PM EDT82.000.020.010.03-0.01-33.33%855114.84%
WMT170825C000825002017-08-21 1:39PM EDT82.500.020.010.020.00-243316.41%
WMT170825C000830002017-08-22 9:48AM EDT83.000.030.000.01+0.01+50.00%115817.19%
WMT170825C000835002017-08-18 11:55AM EDT83.500.020.000.030.00-4027123.05%
WMT170825C000840002017-08-21 10:07AM EDT84.000.030.000.020.00-524523.83%
WMT170825C000850002017-08-17 3:35PM EDT85.000.010.000.020.00-3167528.91%
WMT170825C000860002017-08-17 9:44AM EDT86.000.010.000.010.00-121330.47%
WMT170825C000870002017-08-17 9:44AM EDT87.000.010.000.020.00-218937.50%
WMT170825C000875002017-08-18 11:47PM EDT87.500.060.000.020.00-15120139.84%
WMT170825C000880002017-08-18 11:47PM EDT88.000.010.000.020.00-21442.19%
WMT170825C000890002017-08-18 11:47PM EDT89.000.040.000.020.00-6646.09%
WMT170825C000900002017-08-17 9:30AM EDT90.000.020.000.020.00-1257250.39%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825P000650002017-07-25 2:28PM EDT65.000.030.000.040.00-1184.38%
WMT170825P000670002017-08-17 3:48PM EDT67.000.020.000.030.00-5870.31%
WMT170825P000675002017-08-18 11:47PM EDT67.500.010.000.030.00-313167.97%
WMT170825P000685002017-08-17 11:56AM EDT68.500.010.000.030.00-154962.50%
WMT170825P000690002017-08-17 11:56AM EDT69.000.010.000.050.00-69064.06%
WMT170825P000695002017-08-01 2:06PM EDT69.500.030.010.050.00-730063.28%
WMT170825P000700002017-08-17 1:16PM EDT70.000.020.000.050.00-8839458.59%
WMT170825P000705002017-08-17 11:57AM EDT70.500.020.000.060.00-7457657.81%
WMT170825P000710002017-08-18 11:30AM EDT71.000.010.000.07-0.01-50.00%20083356.25%
WMT170825P000715002017-08-18 12:58PM EDT71.500.020.000.06-0.49-96.08%15152752.34%
WMT170825P000720002017-08-18 12:25PM EDT72.000.020.000.07-0.01-33.33%4048050.39%
WMT170825P000725002017-08-08 12:39PM EDT72.500.050.090.150.00-44759.96%
WMT170825P000730002017-08-17 9:43AM EDT73.000.010.010.060.00-227449.22%
WMT170825P000735002017-08-17 12:02PM EDT73.500.050.010.030.00-14113741.02%
WMT170825P000740002017-08-18 10:23AM EDT74.000.030.010.03-0.03-50.00%795738.28%
WMT170825P000745002017-08-21 2:36PM EDT74.500.020.000.020.00-134033.20%
WMT170825P000750002017-08-22 11:22AM EDT75.000.020.000.02-0.02-50.00%110930.47%
WMT170825P000755002017-08-17 11:35AM EDT75.500.090.040.060.00-4721033.99%
WMT170825P000760002017-08-21 12:50PM EDT76.000.020.000.020.00-1212225.00%
WMT170825P000765002017-08-22 9:50AM EDT76.500.020.000.01-0.03-60.00%134320.31%
WMT170825P000770002017-08-22 10:20AM EDT77.000.030.010.03-0.04-57.14%6072621.09%
WMT170825P000775002017-08-22 9:35AM EDT77.500.050.020.03-0.10-66.67%553218.16%
WMT170825P000780002017-08-22 1:22PM EDT78.000.040.040.05-0.07-63.64%4631916.99%
WMT170825P000785002017-08-22 11:59AM EDT78.500.090.070.08-0.10-52.63%3818215.63%
WMT170825P000790002017-08-22 12:02PM EDT79.000.120.130.14-0.16-57.14%4026114.55%
WMT170825P000795002017-08-22 1:31PM EDT79.500.230.230.24-0.16-41.03%22181313.33%
WMT170825P000800002017-08-22 12:37PM EDT80.000.430.400.42-0.24-35.82%842,25612.50%
WMT170825P000805002017-08-22 11:07AM EDT80.500.660.680.70-0.22-25.00%4528711.87%
WMT170825P000810002017-08-22 1:32PM EDT81.001.071.061.08-0.25-18.94%527111.52%
WMT170825P000815002017-08-22 10:32AM EDT81.501.521.511.54-1.02-40.16%54,06512.31%
WMT170825P000820002017-08-22 12:07PM EDT82.001.921.982.02-0.23-10.70%1210512.89%
WMT170825P000825002017-08-21 12:42PM EDT82.502.642.482.510.00-11613.28%
WMT170825P000830002017-08-18 11:47PM EDT83.003.353.603.750.00-222252.44%
WMT170825P000835002017-08-16 2:40PM EDT83.503.054.104.350.00-207258.69%
WMT170825P000840002017-08-17 9:42AM EDT84.005.294.554.900.00-2962.99%
WMT170825P000850002017-08-21 11:08AM EDT85.005.464.955.100.00-1638.48%