U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.50+0.45 (+0.56%)
At close: 4:00PM EDT

80.41 -0.09 (-0.11%)
After hours: 6:40PM EDT

People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170922C000700002017-09-05 1:38PM EDT70.009.608.709.300.00-2060.00%
WMT170922C000720002017-09-01 11:55PM EDT72.006.406.356.550.00-1000.00%
WMT170922C000730002017-08-25 11:51PM EDT73.005.355.756.100.00-10100.00%
WMT170922C000740002017-08-28 9:31AM EDT74.004.304.454.650.00-120.00%
WMT170922C000750002017-09-19 3:26PM EDT75.005.003.806.650.00-1018138.18%
WMT170922C000760002017-09-20 2:05PM EDT76.004.294.054.90+0.31+7.79%22279.49%
WMT170922C000765002017-09-01 9:34AM EDT76.502.292.242.40-0.52-18.51%10190.00%
WMT170922C000770002017-09-15 9:51AM EDT77.003.203.203.50+0.64+25.00%17512.50%
WMT170922C000775002017-09-20 11:17AM EDT77.502.902.943.10+0.50+20.83%426038.87%
WMT170922C000780002017-09-20 12:20PM EDT78.002.552.472.63+0.45+21.43%737236.72%
WMT170922C000785002017-09-20 11:10AM EDT78.501.932.002.14+0.30+18.40%2014832.03%
WMT170922C000790002017-09-20 1:47PM EDT79.001.541.531.66+0.35+29.41%122827.74%
WMT170922C000795002017-09-20 3:38PM EDT79.501.091.031.21+0.28+34.57%4079824.41%
WMT170922C000800002017-09-20 3:50PM EDT80.000.700.680.82+0.14+25.00%952,01922.46%
WMT170922C000805002017-09-20 3:57PM EDT80.500.440.390.45+0.13+41.94%42473518.95%
WMT170922C000810002017-09-20 3:58PM EDT81.000.220.190.24+0.06+37.50%43310,43718.75%
WMT170922C000815002017-09-20 3:38PM EDT81.500.100.070.11+0.01+11.11%18460718.46%
WMT170922C000820002017-09-20 3:43PM EDT82.000.030.020.05-0.02-40.00%772,05218.95%
WMT170922C000825002017-09-20 3:28PM EDT82.500.030.000.030.00-17714920.90%
WMT170922C000830002017-09-20 12:57PM EDT83.000.020.000.02+0.01+100.00%1017723.05%
WMT170922C000835002017-09-15 11:22AM EDT83.500.030.000.08+0.01+50.00%2545235.55%
WMT170922C000840002017-09-18 2:08PM EDT84.000.010.000.040.00-3034034.38%
WMT170922C000845002017-09-15 9:30AM EDT84.500.050.000.26-0.07-58.33%219760.35%
WMT170922C000850002017-09-14 11:07AM EDT85.000.020.000.360.00-274358.59%
WMT170922C000855002017-09-08 12:04PM EDT85.500.020.000.05-0.03-60.00%117547.27%
WMT170922C000860002017-08-17 12:12PM EDT86.000.060.020.110.00-7653.52%
WMT170922C000865002017-08-23 10:45AM EDT86.500.040.000.040.00-1152.34%
WMT170922C000880002017-09-05 11:13AM EDT88.000.010.000.270.00-1178.91%
WMT170922C000890002017-09-05 9:43AM EDT89.000.010.000.280.00-1087.11%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170922P000700002017-09-13 10:22AM EDT70.000.020.000.040.00-29284.38%
WMT170922P000730002017-08-25 11:52PM EDT73.000.160.120.220.00-5091.21%
WMT170922P000735002017-09-15 11:49PM EDT73.500.030.000.250.00-5580.27%
WMT170922P000740002017-09-14 12:37PM EDT74.000.020.000.340.00-122781.25%
WMT170922P000745002017-09-14 11:48AM EDT74.500.030.000.030.00-207253.91%
WMT170922P000750002017-09-15 9:30AM EDT75.000.050.000.06+0.03+150.00%2782550.00%
WMT170922P000755002017-09-14 12:26PM EDT75.500.040.000.070.00-16253.71%
WMT170922P000760002017-09-19 12:06PM EDT76.000.020.000.020.00-18439.06%
WMT170922P000765002017-09-18 12:31PM EDT76.500.010.000.020.00-2837635.16%
WMT170922P000770002017-09-20 3:50PM EDT77.000.010.000.04-0.01-50.00%612335.74%
WMT170922P000775002017-09-20 1:28PM EDT77.500.010.000.03-0.02-66.67%2016129.69%
WMT170922P000780002017-09-20 3:59PM EDT78.000.010.000.03-0.04-80.00%11999225.78%
WMT170922P000785002017-09-20 3:28PM EDT78.500.050.010.04-0.05-50.00%17523122.66%
WMT170922P000790002017-09-20 3:50PM EDT79.000.070.040.11-0.09-56.25%11071424.32%
WMT170922P000795002017-09-20 3:52PM EDT79.500.120.090.12-0.20-62.50%16143319.34%
WMT170922P000800002017-09-20 3:59PM EDT80.000.220.200.25-0.27-55.10%4671,19419.34%
WMT170922P000805002017-09-20 3:28PM EDT80.500.460.370.43-0.34-42.50%13337118.07%
WMT170922P000810002017-09-20 2:29PM EDT81.000.980.630.78-0.17-14.78%627320.51%
WMT170922P000815002017-09-20 2:49PM EDT81.501.230.971.16-0.13-9.56%668121.39%
WMT170922P000820002017-09-20 1:55PM EDT82.001.641.431.63-0.28-14.58%502525.29%
WMT170922P000825002017-09-20 3:33PM EDT82.502.101.912.08+0.22+11.70%161126.37%
WMT170922P000830002017-09-20 11:10AM EDT83.002.642.412.54-0.29-9.90%7626.37%
WMT170922P000840002017-08-16 10:28AM EDT84.003.854.554.900.00-1021107.52%
WMT170922P000850002017-08-11 5:12PM EDT85.004.554.955.200.00-121286.04%
WMT170922P000855002017-08-11 5:12PM EDT85.505.005.355.650.00-171786.91%
WMT170922P000860002017-08-18 11:47PM EDT86.005.456.556.800.00-1010130.27%