WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427C000700002018-04-05 10:57AM EDT70.0017.9315.3018.550.00-100225.00%
WMT180427C000750002018-03-21 12:02PM EDT75.0014.5010.5511.950.00-1080.00%
WMT180427C000800002018-04-24 9:39AM EDT80.006.607.908.200.00-32385.74%
WMT180427C000805002018-03-23 11:45PM EDT80.505.955.856.050.00-1200.00%
WMT180427C000810002018-04-20 11:47PM EDT81.006.366.957.150.00-302970.31%
WMT180427C000815002018-04-13 11:46PM EDT81.505.054.705.00+0.25+4.95%13290.00%
WMT180427C000820002018-04-24 3:10PM EDT82.004.145.956.050.00-12534.38%
WMT180427C000825002018-04-23 2:32PM EDT82.503.905.405.700.00-1310263.48%
WMT180427C000830002018-04-23 2:03PM EDT83.003.704.955.250.00-61163.67%
WMT180427C000835002018-04-23 3:13PM EDT83.502.944.554.700.00-2254.49%
WMT180427C000840002018-04-25 2:25PM EDT84.003.204.004.100.00-28038.67%
WMT180427C000845002018-04-25 1:37PM EDT84.502.553.553.700.00-411645.12%
WMT180427C000850002018-04-26 9:39AM EDT85.002.522.993.10+0.36+16.67%131430.86%
WMT180427C000855002018-04-26 1:07PM EDT85.502.372.552.62+0.68+40.24%5468828.91%
WMT180427C000860002018-04-26 9:46AM EDT86.001.542.082.15-0.02-1.28%1153526.95%
WMT180427C000865002018-04-26 1:24PM EDT86.501.631.611.65+0.73+81.11%1847422.17%
WMT180427C000870002018-04-26 1:24PM EDT87.001.181.161.19+0.56+90.32%9280519.34%
WMT180427C000875002018-04-26 1:24PM EDT87.500.780.730.75+0.39+100.00%1781,21616.21%
WMT180427C000880002018-04-26 1:34PM EDT88.000.440.420.44+0.22+100.00%4572,86016.02%
WMT180427C000885002018-04-26 1:33PM EDT88.500.200.210.23+0.01+5.26%21999816.02%
WMT180427C000890002018-04-26 1:32PM EDT89.000.090.090.11+0.01+12.50%701,05616.41%
WMT180427C000895002018-04-26 11:55AM EDT89.500.040.040.05-0.01-20.00%1959216.99%
WMT180427C000900002018-04-26 1:15PM EDT90.000.040.020.030.00-2092,14718.75%
WMT180427C000905002018-04-25 12:31PM EDT90.500.020.020.030.00-1423722.27%
WMT180427C000910002018-04-24 10:07AM EDT91.000.050.010.020.00-13721124.22%
WMT180427C000915002018-04-26 12:38PM EDT91.500.010.050.07-0.10-90.91%422534.96%
WMT180427C000920002018-04-26 9:39AM EDT92.000.010.000.03-0.01-50.00%1518332.81%
WMT180427C000925002018-04-25 9:31AM EDT92.500.020.000.020.00-11,11433.59%
WMT180427C000930002018-04-20 12:38PM EDT93.000.030.010.060.00-164144.53%
WMT180427C000935002018-04-24 3:13PM EDT93.500.010.010.080.00-2007850.78%
WMT180427C000940002018-04-23 12:43PM EDT94.000.010.010.060.00-49351.17%
WMT180427C000945002018-04-05 1:23PM EDT94.500.140.080.150.00-21562.50%
WMT180427C000950002018-04-24 10:16AM EDT95.000.020.000.040.00-316253.91%
WMT180427C000960002018-04-17 3:01PM EDT96.000.010.000.090.00-51861.33%
WMT180427C001000002018-04-17 2:08PM EDT100.000.010.000.010.00-37764.06%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427P000700002018-04-11 10:46AM EDT70.000.030.000.050.00-15132.81%
WMT180427P000740002018-04-20 11:47PM EDT74.000.050.000.110.00-10116.02%
WMT180427P000750002018-04-26 11:20AM EDT75.000.010.000.080.00-1111103.13%
WMT180427P000760002018-04-20 11:47PM EDT76.000.030.000.100.00-202099.22%
WMT180427P000770002018-04-20 11:47PM EDT77.000.040.010.130.00-9096.88%
WMT180427P000790002018-04-13 11:46PM EDT79.000.120.070.110.00-4284.77%
WMT180427P000800002018-04-25 12:58PM EDT80.000.190.000.020.00-132554.69%
WMT180427P000805002018-04-19 3:31PM EDT80.500.070.000.020.00-16351.56%
WMT180427P000810002018-04-26 1:23PM EDT81.000.010.000.02-0.01-50.00%50174453.13%
WMT180427P000815002018-04-23 9:49AM EDT81.500.080.010.020.00-7518650.00%
WMT180427P000820002018-04-25 2:06PM EDT82.000.020.000.020.00-526446.09%
WMT180427P000825002018-04-26 1:35PM EDT82.500.010.000.02-0.04-80.00%5232642.97%
WMT180427P000830002018-04-24 9:33AM EDT83.000.080.000.030.00-530442.19%
WMT180427P000835002018-04-25 3:44PM EDT83.500.030.000.020.00-3119235.94%
WMT180427P000840002018-04-26 12:15PM EDT84.000.040.000.030.00-1096934.77%
WMT180427P000845002018-04-26 1:29PM EDT84.500.020.010.02-0.06-75.00%630528.91%
WMT180427P000850002018-04-26 1:35PM EDT85.000.030.010.03-0.06-66.67%2780927.54%
WMT180427P000855002018-04-26 12:59PM EDT85.500.030.010.03-0.13-81.25%21297323.83%
WMT180427P000860002018-04-26 12:55PM EDT86.000.040.020.03-0.16-80.00%1381,08319.92%
WMT180427P000865002018-04-26 1:08PM EDT86.500.080.050.06-0.30-78.95%5660018.95%
WMT180427P000870002018-04-26 1:12PM EDT87.000.130.090.11-0.29-69.05%17164017.58%
WMT180427P000875002018-04-26 1:32PM EDT87.500.210.190.21-0.64-75.29%15629116.60%
WMT180427P000880002018-04-26 1:26PM EDT88.000.360.340.38-0.82-69.49%11837315.53%
WMT180427P000885002018-04-26 1:31PM EDT88.500.650.600.62-0.95-59.38%3710013.38%
WMT180427P000890002018-04-26 1:32PM EDT89.001.070.981.01-0.70-39.55%9011213.09%
WMT180427P000895002018-04-26 1:32PM EDT89.501.541.421.45-0.54-25.96%281650.00%
WMT180427P000900002018-04-26 12:18PM EDT90.002.191.891.98-0.52-19.19%3231718.36%
WMT180427P000905002018-04-25 3:59PM EDT90.503.502.382.480.00-109722.07%
WMT180427P000910002018-04-23 11:16AM EDT91.004.332.793.000.00-65928.52%
WMT180427P000915002018-04-16 10:23AM EDT91.504.743.105.750.00-13286.72%
WMT180427P000920002018-04-26 9:30AM EDT92.005.123.754.15-0.17-3.21%219050.39%
WMT180427P000925002018-04-25 1:30PM EDT92.505.734.354.550.00-1945.70%
WMT180427P000930002018-03-29 11:14AM EDT93.004.554.304.60-1.59-25.90%1250.00%
WMT180427P000935002018-03-13 4:58PM EDT93.505.756.408.800.00-1111162.01%
WMT180427P000940002018-04-19 11:17AM EDT94.006.785.708.150.00-16114.45%
WMT180427P000945002018-03-13 4:58PM EDT94.506.107.659.450.00-88171.78%
WMT180427P000950002018-04-25 2:11PM EDT95.008.156.857.050.00-82163.67%
WMT180427P001000002018-04-23 10:13AM EDT100.0013.5011.8012.050.00-281096.09%