U.S. Markets close in 4 hrs 58 mins

Wal-Mart Stores, Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.81+0.28 (+0.35%)
As of 11:02AM EDT. Market open.
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170929C000700002017-09-21 10:06AM EDT70.0010.229.2510.850.00-62878.71%
WMT170929C000705002017-09-01 11:55PM EDT70.507.757.908.100.00-10100.00%
WMT170929C000715002017-09-08 11:46PM EDT71.508.707.407.800.00-220.00%
WMT170929C000725002017-09-01 11:55PM EDT72.506.026.006.150.00-300.00%
WMT170929C000735002017-09-08 11:46PM EDT73.507.005.405.950.00-330.00%
WMT170929C000740002017-09-15 11:49PM EDT74.006.156.206.500.00-01067.09%
WMT170929C000745002017-09-08 11:46PM EDT74.505.804.504.950.00-11110.00%
WMT170929C000750002017-09-15 3:16PM EDT75.005.245.255.55+1.34+34.36%19461.23%
WMT170929C000755002017-09-06 1:54PM EDT75.504.753.604.050.00-540.00%
WMT170929C000760002017-09-25 9:57AM EDT76.003.853.904.15-0.55-12.50%162042.77%
WMT170929C000770002017-09-22 12:26PM EDT77.002.552.552.69-1.60-38.55%7150.00%
WMT170929C000775002017-09-25 9:32AM EDT77.502.002.482.52-0.03-1.48%72725.88%
WMT170929C000780002017-09-22 3:18PM EDT78.001.761.651.87-1.17-39.93%22914.84%
WMT170929C000785002017-09-25 10:12AM EDT78.501.681.641.67+0.41+32.28%7029523.29%
WMT170929C000790002017-09-25 10:41AM EDT79.001.241.241.28+0.26+26.53%5533121.88%
WMT170929C000795002017-09-25 10:38AM EDT79.501.000.900.93+0.33+49.25%2531,00520.56%
WMT170929C000800002017-09-25 10:18AM EDT80.000.600.610.64+0.17+39.53%15090919.58%
WMT170929C000805002017-09-25 10:38AM EDT80.500.430.400.43+0.18+72.00%14369619.34%
WMT170929C000810002017-09-25 10:41AM EDT81.000.230.240.26+0.07+43.75%28486918.65%
WMT170929C000815002017-09-25 10:38AM EDT81.500.150.130.15+0.06+66.67%6226618.26%
WMT170929C000820002017-09-25 10:44AM EDT82.000.070.070.08+0.02+40.00%18754117.97%
WMT170929C000825002017-09-25 10:38AM EDT82.500.040.030.05-0.02-33.33%2123718.75%
WMT170929C000830002017-09-22 9:30AM EDT83.000.050.000.06-0.04-44.44%2755922.07%
WMT170929C000835002017-09-21 11:51AM EDT83.500.060.000.050.00-254023.83%
WMT170929C000840002017-09-07 3:25PM EDT84.000.120.000.490.00-45049.46%
WMT170929C000845002017-08-25 9:33AM EDT84.500.080.060.14-0.23-74.19%12636.04%
WMT170929C000850002017-09-19 11:00AM EDT85.000.020.000.040.00-227129.69%
WMT170929C000870002017-08-22 3:01PM EDT87.000.050.000.050.00-1040.04%
WMT170929C000875002017-09-05 11:01AM EDT87.500.010.000.330.00-11053.52%
WMT170929C000880002017-08-18 11:47PM EDT88.000.040.010.050.00-100044.14%
WMT170929C000885002017-08-18 11:47PM EDT88.500.020.000.040.00-1144.73%
WMT170929C000900002017-08-18 11:47PM EDT90.000.020.000.030.00-3348.44%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170929P000700002017-09-22 3:27PM EDT70.000.010.000.020.00-57450.39%
WMT170929P000710002017-09-08 11:46PM EDT71.000.060.020.580.00-202076.37%
WMT170929P000730002017-09-15 11:49PM EDT73.000.070.000.070.00-181844.53%
WMT170929P000740002017-09-21 3:33PM EDT74.000.020.000.160.00-202546.68%
WMT170929P000755002017-09-22 3:54PM EDT75.500.040.000.07+0.01+33.33%2037330.27%
WMT170929P000760002017-09-25 10:08AM EDT76.000.020.010.03-0.02-50.00%541523.24%
WMT170929P000765002017-09-22 1:35PM EDT76.500.080.030.07+0.04+100.00%16424.61%
WMT170929P000770002017-09-25 10:07AM EDT77.000.050.040.05-0.06-54.55%966919.92%
WMT170929P000775002017-09-25 9:51AM EDT77.500.090.070.09-0.09-50.00%7817519.92%
WMT170929P000780002017-09-25 9:47AM EDT78.000.140.120.13-0.05-26.32%1826618.65%
WMT170929P000785002017-09-25 10:02AM EDT78.500.230.180.20-0.04-14.81%948617.77%
WMT170929P000790002017-09-25 10:39AM EDT79.000.280.290.31-0.14-33.33%24653617.09%
WMT170929P000795002017-09-25 10:40AM EDT79.500.440.450.47-0.21-32.31%12870316.46%
WMT170929P000800002017-09-25 10:12AM EDT80.000.650.650.68-0.21-24.42%3160615.53%
WMT170929P000805002017-09-22 3:50PM EDT80.501.241.151.29+0.22+21.57%6019924.12%
WMT170929P000810002017-09-25 9:49AM EDT81.001.421.251.29-0.22-13.41%320812.70%
WMT170929P000815002017-09-25 9:31AM EDT81.502.381.661.71+0.81+51.59%109310.74%
WMT170929P000820002017-09-20 2:22PM EDT82.002.102.372.570.00-202730.76%
WMT170929P000825002017-09-13 11:55AM EDT82.502.342.262.670.00-1770.00%
WMT170929P000830002017-08-24 2:06PM EDT83.004.604.404.600.00-4468.41%
WMT170929P000835002017-08-18 11:47PM EDT83.504.534.254.450.00-1152.00%
WMT170929P000840002017-08-25 10:51AM EDT84.005.395.205.60+1.10+25.64%13373.88%
WMT170929P000850002017-08-18 11:47PM EDT85.005.505.605.850.00-21058.11%
WMT170929P000875002017-09-15 11:49PM EDT87.507.156.958.150.00-1070.51%
WMT170929P000880002017-09-15 11:49PM EDT88.007.657.508.600.00-2071.00%