WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180525C000700002018-05-14 3:20PM EDT70.0014.6114.4014.65+1.06+7.82%1035143.85%
WMT180525C000705002018-05-18 11:49PM EDT70.5016.0012.2013.300.00-110.00%
WMT180525C000740002018-05-18 11:49PM EDT74.0011.559.1510.150.00-202086.43%
WMT180525C000750002018-05-16 2:47PM EDT75.0011.108.109.100.00-93275.39%
WMT180525C000770002018-05-11 11:54PM EDT77.006.506.806.900.00-10938.67%
WMT180525C000780002018-05-18 12:31PM EDT78.005.885.355.75-1.46-19.89%8710.00%
WMT180525C000790002018-05-22 12:03PM EDT79.005.105.005.15-0.25-4.67%29950.20%
WMT180525C000795002018-05-14 3:17PM EDT79.505.715.605.70+1.21+26.89%1686.77%
WMT180525C000800002018-05-22 12:02PM EDT80.004.154.004.15-0.40-8.79%16728542.58%
WMT180525C000805002018-05-21 1:05PM EDT80.503.953.503.650.00-835938.77%
WMT180525C000810002018-05-21 2:24PM EDT81.003.443.003.250.00-1010839.16%
WMT180525C000815002018-05-18 1:20PM EDT81.502.402.322.48-1.40-36.84%1414022.27%
WMT180525C000820002018-05-22 11:19AM EDT82.002.472.082.17-0.09-3.52%874827.34%
WMT180525C000825002018-05-21 3:02PM EDT82.502.132.132.220.00-47687941.02%
WMT180525C000830002018-05-22 9:51AM EDT83.001.581.241.31-0.01-0.63%6490722.75%
WMT180525C000835002018-05-22 12:09PM EDT83.500.900.880.92-0.38-29.69%13361720.41%
WMT180525C000840002018-05-22 11:54AM EDT84.000.720.600.63-0.22-23.40%5861,29119.63%
WMT180525C000845002018-05-22 12:07PM EDT84.500.400.370.39-0.23-36.51%5411,88218.60%
WMT180525C000850002018-05-22 12:12PM EDT85.000.230.230.24-0.21-47.73%8113,33818.51%
WMT180525C000855002018-05-22 12:08PM EDT85.500.130.120.14-0.14-51.85%1951,50318.51%
WMT180525C000860002018-05-22 11:55AM EDT86.000.100.070.10-0.06-37.50%4942,04019.92%
WMT180525C000865002018-05-22 11:50AM EDT86.500.060.040.06-0.02-25.00%4269020.31%
WMT180525C000870002018-05-22 11:51AM EDT87.000.030.030.04-0.03-50.00%782,00821.29%
WMT180525C000875002018-05-22 11:17AM EDT87.500.020.010.03-0.01-33.33%22762222.66%
WMT180525C000880002018-05-22 11:39AM EDT88.000.020.010.02-0.01-33.33%5793623.44%
WMT180525C000885002018-05-22 10:02AM EDT88.500.020.000.020.00-1949725.78%
WMT180525C000890002018-05-22 9:51AM EDT89.000.030.000.01+0.01+50.00%1689425.00%
WMT180525C000895002018-05-21 3:42PM EDT89.500.020.000.010.00-61,19027.34%
WMT180525C000900002018-05-22 10:32AM EDT90.000.010.010.02-0.01-50.00%82,31532.42%
WMT180525C000905002018-05-21 9:36AM EDT90.500.030.000.020.00-2215234.38%
WMT180525C000910002018-05-21 2:29PM EDT91.000.010.000.030.00-3342039.06%
WMT180525C000915002018-05-21 11:18AM EDT91.500.010.000.020.00-521338.67%
WMT180525C000920002018-05-22 9:55AM EDT92.000.010.000.020.00-539740.63%
WMT180525C000925002018-05-22 9:36AM EDT92.500.010.000.010.00-122339.06%
WMT180525C000930002018-05-21 10:17AM EDT93.000.010.000.010.00-129940.63%
WMT180525C000935002018-05-21 10:27AM EDT93.500.010.000.010.00-1055442.97%
WMT180525C000940002018-05-18 10:29AM EDT94.000.010.000.07-0.02-66.67%560152.73%
WMT180525C000945002018-05-17 9:55AM EDT94.500.040.000.080.00-575955.86%
WMT180525C000950002018-05-21 9:30AM EDT95.000.040.000.010.00-127848.44%
WMT180525C000955002018-05-16 2:07PM EDT95.500.150.000.050.00-656656.25%
WMT180525C000960002018-05-16 3:26PM EDT96.000.150.000.060.00-32159.38%
WMT180525C000965002018-05-17 11:19AM EDT96.500.010.000.010.00-424950.00%
WMT180525C000970002018-05-16 3:13PM EDT97.000.100.000.010.00-22251.56%
WMT180525C000980002018-05-17 2:31PM EDT98.000.010.000.010.00-411054.69%
WMT180525C001000002018-05-17 10:01AM EDT100.000.010.000.010.00-1824860.94%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180525P000700002018-05-21 10:41AM EDT70.000.010.000.010.00-2021362.50%
WMT180525P000710002018-05-22 11:47AM EDT71.000.010.000.02-0.03-75.00%23564.06%
WMT180525P000780002018-05-22 11:33AM EDT78.000.010.000.020.00-2553833.59%
WMT180525P000790002018-05-22 9:31AM EDT79.000.020.010.020.00-153128.52%
WMT180525P000795002018-05-22 9:59AM EDT79.500.030.010.020.00-1011525.78%
WMT180525P000800002018-05-22 11:46AM EDT80.000.030.020.030.00-721,84825.00%
WMT180525P000805002018-05-22 11:47AM EDT80.500.030.020.04-0.01-25.00%525123.44%
WMT180525P000810002018-05-22 10:18AM EDT81.000.030.030.06-0.02-40.00%1731522.66%
WMT180525P000815002018-05-22 12:04PM EDT81.500.070.050.080.00-3524720.90%
WMT180525P000820002018-05-22 12:04PM EDT82.000.100.090.11+0.02+25.00%3284919.34%
WMT180525P000825002018-05-22 12:04PM EDT82.500.140.140.170.00-291,19918.26%
WMT180525P000830002018-05-22 12:06PM EDT83.000.250.240.25+0.07+38.89%9388016.90%
WMT180525P000835002018-05-22 12:09PM EDT83.500.380.380.40+0.08+26.67%12767716.31%
WMT180525P000840002018-05-22 12:04PM EDT84.000.560.560.61+0.09+19.15%19583115.63%
WMT180525P000845002018-05-22 11:35AM EDT84.500.720.840.89+0.04+5.88%42687014.84%
WMT180525P000850002018-05-22 12:07PM EDT85.001.201.191.25+0.27+29.03%15866514.26%
WMT180525P000855002018-05-22 10:03AM EDT85.501.061.561.69-0.23-17.83%1713814.84%
WMT180525P000860002018-05-22 10:00AM EDT86.001.521.952.12-0.24-13.64%33966.25%
WMT180525P000865002018-05-22 10:15AM EDT86.501.992.412.56-0.16-7.44%43310.00%
WMT180525P000870002018-05-22 9:30AM EDT87.002.602.913.05-0.07-2.62%11790.00%
WMT180525P000875002018-05-21 9:30AM EDT87.503.353.453.550.00-11860.00%
WMT180525P000880002018-05-21 3:53PM EDT88.003.593.904.050.00-291120.00%
WMT180525P000885002018-05-22 9:39AM EDT88.504.154.454.55+0.15+3.75%17430.00%
WMT180525P000890002018-05-22 10:23AM EDT89.004.514.955.05-0.51-10.16%14270.00%
WMT180525P000895002018-05-22 10:02AM EDT89.504.955.405.60-0.20-3.88%281990.00%
WMT180525P000900002018-05-21 1:51PM EDT90.005.555.856.050.00-20780.00%
WMT180525P000910002018-05-21 12:37PM EDT91.006.656.907.150.00-52539.06%
WMT180525P000920002018-05-21 2:16PM EDT92.007.657.858.100.00-560.00%