WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT171027C000700002017-10-11 1:14PM EDT70.0016.0017.3517.500.00-10010377.73%
WMT171027C000740002017-10-05 10:59AM EDT74.005.7613.3513.500.00-24260.74%
WMT171027C000750002017-09-28 3:11PM EDT75.004.2612.3512.500.00-2256.64%
WMT171027C000755002017-10-20 3:37PM EDT75.5011.6211.8512.00+6.36+120.91%9954.49%
WMT171027C000760002017-10-11 12:35PM EDT76.009.8011.3511.500.00-514852.34%
WMT171027C000765002017-10-04 9:43AM EDT76.503.8510.8511.000.00-14350.39%
WMT171027C000770002017-10-18 9:48AM EDT77.009.2010.3510.500.00-115648.24%
WMT171027C000775002017-10-20 10:31AM EDT77.508.909.8510.00+0.10+1.14%11646.09%
WMT171027C000780002017-10-13 11:30AM EDT78.008.719.359.500.00-12344.14%
WMT171027C000785002017-10-13 11:24AM EDT78.508.238.859.000.00-3067341.99%
WMT171027C000790002017-10-20 2:13PM EDT79.007.918.408.65+0.16+2.06%582751.76%
WMT171027C000795002017-10-20 3:17PM EDT79.507.497.858.10+0.71+10.47%22946.09%
WMT171027C000800002017-10-20 3:29PM EDT80.007.037.357.50+0.81+13.02%512135.74%
WMT171027C000805002017-10-20 3:20PM EDT80.506.506.857.00+0.90+16.07%114033.59%
WMT171027C000810002017-10-20 3:17PM EDT81.005.996.406.60+1.76+41.61%11,74438.97%
WMT171027C000815002017-10-20 1:16PM EDT81.505.275.906.10+0.49+10.25%7470936.52%
WMT171027C000820002017-10-20 3:20PM EDT82.004.995.405.60+0.69+16.05%8015334.08%
WMT171027C000825002017-10-20 3:27PM EDT82.504.504.905.15+0.94+26.40%2125534.08%
WMT171027C000830002017-10-20 11:07AM EDT83.003.604.404.60+0.21+6.19%219529.20%
WMT171027C000835002017-10-19 12:11PM EDT83.503.043.904.100.00-10718526.66%
WMT171027C000840002017-10-20 3:53PM EDT84.003.273.403.55+0.82+33.47%109721.78%
WMT171027C000845002017-10-20 2:58PM EDT84.502.552.863.05+0.50+24.39%5045219.34%
WMT171027C000850002017-10-20 3:59PM EDT85.002.502.482.64+0.82+48.81%7854820.31%
WMT171027C000855002017-10-20 3:59PM EDT85.502.052.032.19+0.74+56.49%940319.04%
WMT171027C000860002017-10-20 3:56PM EDT86.001.501.601.70+0.59+64.84%33454816.21%
WMT171027C000865002017-10-20 3:47PM EDT86.501.041.141.33+0.43+70.49%57953616.02%
WMT171027C000870002017-10-20 3:59PM EDT87.000.890.870.97+0.41+85.42%3,3621,20315.14%
WMT171027C000880002017-10-20 3:59PM EDT88.000.380.360.41+0.21+123.53%91235013.45%
WMT171027C000890002017-10-20 3:58PM EDT89.000.120.120.17+0.06+100.00%32425314.06%
WMT171027C000900002017-10-20 3:58PM EDT90.000.040.040.05+0.02+100.00%3828813.87%
WMT171027C000910002017-10-13 11:56PM EDT91.000.040.040.070.00-3019.24%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT171027P000650002017-10-03 2:58PM EDT65.000.050.000.050.00-2589.06%
WMT171027P000700002017-10-19 10:05AM EDT70.000.060.000.100.00-212775.78%
WMT171027P000720002017-10-09 10:24AM EDT72.000.100.000.500.00-376089.84%
WMT171027P000730002017-10-16 12:37PM EDT73.000.030.000.05+0.02+200.00%159657.03%
WMT171027P000735002017-10-10 11:21AM EDT73.500.100.000.500.00-735582.03%
WMT171027P000740002017-10-19 3:41PM EDT74.000.090.000.500.00-267379.49%
WMT171027P000745002017-10-20 1:08PM EDT74.500.010.000.34-0.17-94.44%105370.90%
WMT171027P000750002017-10-17 1:15PM EDT75.000.040.000.160.00-347559.38%
WMT171027P000755002017-10-11 12:00PM EDT75.500.170.000.500.00-2014071.88%
WMT171027P000760002017-10-13 3:30PM EDT76.000.050.000.05-0.01-16.67%6413250.78%
WMT171027P000765002017-10-11 1:53PM EDT76.500.020.000.080.00-426052.93%
WMT171027P000770002017-10-19 3:41PM EDT77.000.250.000.350.00-251759.18%
WMT171027P000775002017-10-17 11:43AM EDT77.500.060.000.350.00-212056.84%
WMT171027P000780002017-10-11 2:00PM EDT78.000.030.000.080.00-313346.48%
WMT171027P000785002017-10-19 3:18PM EDT78.500.010.000.030.00-308037.50%
WMT171027P000790002017-10-19 10:20AM EDT79.000.030.000.180.00-98249.81%
WMT171027P000795002017-10-16 12:37PM EDT79.500.040.010.04+0.01+33.33%315735.35%
WMT171027P000800002017-10-20 9:31AM EDT80.000.030.000.18-0.07-70.00%223845.02%
WMT171027P000805002017-10-11 2:39PM EDT80.500.060.020.050.00-305032.62%
WMT171027P000810002017-10-20 3:48PM EDT81.000.030.000.19+0.01+50.00%108940.63%
WMT171027P000815002017-10-12 2:31PM EDT81.500.100.040.080.00-1731.25%
WMT171027P000820002017-10-20 1:11PM EDT82.000.020.000.03-0.02-50.00%22040824.22%
WMT171027P000825002017-10-20 3:04PM EDT82.500.030.010.03-0.02-40.00%6510522.27%
WMT171027P000830002017-10-20 12:37PM EDT83.000.030.010.04-0.02-40.00%465921.49%
WMT171027P000835002017-10-20 1:48PM EDT83.500.040.020.04-0.03-42.86%26324019.34%
WMT171027P000840002017-10-20 3:41PM EDT84.000.050.040.05-0.05-50.00%326618.16%
WMT171027P000845002017-10-20 3:45PM EDT84.500.080.050.07-0.06-42.86%28320317.19%
WMT171027P000850002017-10-20 3:58PM EDT85.000.100.040.10-0.12-54.55%32328416.41%
WMT171027P000855002017-10-20 3:36PM EDT85.500.170.120.14-0.18-51.43%437715.43%
WMT171027P000860002017-10-20 3:58PM EDT86.000.210.180.21-0.28-57.14%42366114.80%
WMT171027P000865002017-10-20 3:41PM EDT86.500.380.280.32-0.32-45.71%15414214.36%
WMT171027P000870002017-10-20 3:44PM EDT87.000.560.430.47-0.49-46.67%1262013.84%
WMT171027P000880002017-10-20 11:47PM EDT88.000.990.880.970.00-1521013.48%
WMT171027P000890002017-10-20 2:44PM EDT89.002.111.641.84-0.87-29.19%23517.24%
WMT171027P000900002017-10-20 10:16AM EDT90.003.652.542.65-1.55-29.81%5316.02%