WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180126C000700002018-01-19 11:44PM EST70.0034.4132.8535.700.00-20258.89%
WMT180126C000850002018-01-17 11:17AM EST85.0016.6519.2519.700.00-606392.77%
WMT180126C000900002018-01-19 11:44PM EST90.0014.6014.5014.700.00-75050.00%
WMT180126C000905002018-01-09 11:34AM EST90.5010.708.6012.550.00-6110.00%
WMT180126C000910002018-01-05 11:59AM EST91.009.309.109.65+2.15+30.07%24110.00%
WMT180126C000915002018-01-05 11:49PM EST91.508.758.709.050.00-2800.00%
WMT180126C000925002018-01-18 9:38AM EST92.5012.1012.0012.200.00-157259.77%
WMT180126C000930002018-01-08 11:15AM EST93.008.096.2010.000.00-1260.00%
WMT180126C000935002018-01-16 11:02AM EST93.507.3010.4511.200.00-101155.47%
WMT180126C000940002018-01-18 2:17PM EST94.0010.4510.5010.700.00-14753.32%
WMT180126C000945002018-01-10 10:47AM EST94.504.804.708.450.00-37360.00%
WMT180126C000950002018-01-18 3:30PM EST95.009.559.509.700.00-14549.02%
WMT180126C000955002018-01-17 10:29AM EST95.505.959.009.200.00-2003346.68%
WMT180126C000960002018-01-18 9:30AM EST96.008.458.558.700.00-12444.53%
WMT180126C000965002018-01-19 12:55PM EST96.507.708.058.20+4.65+152.46%37142.38%
WMT180126C000970002018-01-17 12:50PM EST97.005.087.557.750.00-14543.65%
WMT180126C000975002018-01-19 9:32AM EST97.507.047.007.20+2.40+51.72%116537.99%
WMT180126C000980002018-01-19 3:27PM EST98.006.546.556.70+0.14+2.19%316935.74%
WMT180126C000985002018-01-19 3:32PM EST98.506.006.056.20+0.20+3.45%74433.59%
WMT180126C000990002018-01-19 3:08PM EST99.005.505.555.70-0.05-0.90%12123631.35%
WMT180126C000995002018-01-19 3:41PM EST99.505.005.055.20+0.21+4.38%1123129.10%
WMT180126C001000002018-01-19 2:35PM EST100.004.614.604.85+0.11+2.44%2158433.79%
WMT180126C001010002018-01-19 3:52PM EST101.003.693.653.75+0.04+1.10%941,00424.51%
WMT180126C001020002018-01-19 3:26PM EST102.002.752.762.86+0.10+3.77%19477623.19%
WMT180126C001030002018-01-19 3:58PM EST103.001.931.932.02+0.06+3.21%20369921.39%
WMT180126C001040002018-01-19 3:57PM EST104.001.271.261.33-0.12-8.63%1,32454920.70%
WMT180126C001050002018-01-19 3:57PM EST105.000.750.750.80-0.15-16.67%9761,11420.26%
WMT180126C001060002018-01-19 3:45PM EST106.000.420.430.47-0.10-19.23%22548220.85%
WMT180126C001070002018-01-19 3:53PM EST107.000.240.240.25-0.06-20.00%1126821.05%
WMT180126C001080002018-01-19 3:21PM EST108.000.140.140.19-0.09-39.13%4973124.07%
WMT180126C001090002018-01-19 12:50PM EST109.000.100.090.14-0.04-28.57%112426.47%
WMT180126C001100002018-01-19 3:14PM EST110.000.070.070.09-0.02-22.22%1255227.74%
WMT180126C001120002018-01-19 11:50AM EST112.000.060.030.06+0.01+20.00%60132.62%
WMT180126C001190002018-01-19 11:44PM EST119.000.040.000.030.00-2049.61%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180126P000850002018-01-19 11:48AM EST85.000.010.000.020.00-1460467.19%
WMT180126P000875002018-01-19 11:44PM EST87.500.010.000.020.00-7059.38%
WMT180126P000900002018-01-19 1:06PM EST90.000.020.000.02+0.01+100.00%24650.00%
WMT180126P000905002018-01-16 2:56PM EST90.500.010.000.030.00-104350.78%
WMT180126P000910002018-01-12 1:23PM EST91.000.020.000.13-0.05-71.43%15060.55%
WMT180126P000915002018-01-19 12:39PM EST91.500.010.000.020.00-256649.22%
WMT180126P000920002018-01-16 2:59PM EST92.000.030.000.030.00-169550.39%
WMT180126P000925002018-01-19 10:07AM EST92.500.030.000.03+0.02+200.00%110148.44%
WMT180126P000930002018-01-18 1:22PM EST93.000.010.000.020.00-110444.14%
WMT180126P000935002018-01-19 12:32PM EST93.500.010.000.02-0.02-66.67%52142.19%
WMT180126P000940002018-01-18 11:52AM EST94.000.020.000.030.00-612842.97%
WMT180126P000945002018-01-19 12:21PM EST94.500.010.010.02-0.01-50.00%512438.67%
WMT180126P000950002018-01-18 11:47AM EST95.000.030.000.030.00-4511539.06%
WMT180126P000955002018-01-19 1:31PM EST95.500.020.000.030.00-1011437.50%
WMT180126P000960002018-01-19 3:41PM EST96.000.030.000.030.00-321835.55%
WMT180126P000965002018-01-19 1:10PM EST96.500.020.010.03-0.01-33.33%112333.59%
WMT180126P000970002018-01-19 2:49PM EST97.000.030.010.030.00-1630031.84%
WMT180126P000975002018-01-19 12:14PM EST97.500.040.010.030.00-331530.08%
WMT180126P000980002018-01-19 3:39PM EST98.000.030.010.03-0.01-25.00%1117728.13%
WMT180126P000985002018-01-19 12:21PM EST98.500.050.020.08-0.01-16.67%4812531.45%
WMT180126P000990002018-01-19 3:03PM EST99.000.050.020.04-0.01-16.67%349325.59%
WMT180126P000995002018-01-19 1:10PM EST99.500.040.030.05-0.05-55.56%1414424.61%
WMT180126P001000002018-01-19 3:41PM EST100.000.080.050.06-0.01-11.11%10944623.44%
WMT180126P001010002018-01-19 3:41PM EST101.000.100.080.11-0.07-41.18%14737322.17%
WMT180126P001020002018-01-19 3:41PM EST102.000.220.170.21-0.11-33.33%24036521.24%
WMT180126P001030002018-01-19 3:58PM EST103.000.360.340.38-0.19-34.55%36124720.12%
WMT180126P001040002018-01-19 3:56PM EST104.000.670.640.70-0.25-27.17%39512919.85%
WMT180126P001050002018-01-19 3:50PM EST105.001.161.121.19-0.26-18.31%22115919.85%
WMT180126P001060002018-01-19 3:43PM EST106.001.911.771.89-0.13-6.37%4225721.09%
WMT180126P001070002018-01-19 2:07PM EST107.002.702.592.72-4.70-63.51%51422.85%
WMT180126P001080002018-01-17 3:59PM EST108.005.403.453.650.00-63425.88%
WMT180126P001090002018-01-12 11:44PM EST109.009.556.259.900.00-99112.31%
WMT180126P001100002018-01-12 11:44PM EST110.009.157.3010.900.00-70120.12%
WMT180126P001120002018-01-19 11:44PM EST112.007.707.357.550.00-7038.67%
WMT180126P001150002018-01-19 11:44PM EST115.0010.4410.0510.550.00-51049.90%