U.S. Markets close in 2 hrs 23 mins

Wal-Mart Stores, Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.55-1.43 (-1.77%)
As of 1:37PM EDT. Market open.
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825C000675002017-08-14 10:25AM EDT67.5013.5911.3012.800.00-6795.12%
WMT170825C000685002017-07-14 11:50PM EDT68.505.857.908.250.00-10100.00%
WMT170825C000700002017-08-08 2:15PM EDT70.0011.7310.3511.100.00-9094.04%
WMT170825C000710002017-07-14 11:50PM EDT71.005.305.455.750.00-6800.00%
WMT170825C000715002017-07-18 10:07AM EDT71.505.104.805.000.00-361000.00%
WMT170825C000720002017-07-21 2:32PM EDT72.004.354.304.55-0.10-2.25%24770.00%
WMT170825C000725002017-07-25 1:42PM EDT72.506.077.107.450.00-16652.15%
WMT170825C000730002017-07-18 10:23AM EDT73.003.803.503.700.00-18950.00%
WMT170825C000735002017-07-24 11:27AM EDT73.503.606.206.450.00-104046.68%
WMT170825C000740002017-08-17 11:49AM EDT74.005.355.205.40-1.88-26.00%1820.00%
WMT170825C000745002017-07-25 12:44PM EDT74.504.555.255.550.00-103044.39%
WMT170825C000750002017-08-17 11:49AM EDT75.004.354.204.35-1.90-30.40%8190.00%
WMT170825C000755002017-07-26 1:24PM EDT75.503.634.404.550.00-34338.43%
WMT170825C000760002017-08-17 9:45AM EDT76.003.253.453.55-1.95-37.50%10116.25%
WMT170825C000765002017-08-17 12:22PM EDT76.502.652.993.05-1.97-42.64%5136.25%
WMT170825C000770002017-08-17 12:15PM EDT77.002.282.502.54-2.10-47.95%32920.00%
WMT170825C000775002017-08-17 12:30PM EDT77.501.932.022.05-2.17-52.93%16273.13%
WMT170825C000780002017-08-17 1:13PM EDT78.001.861.701.72-1.49-44.48%11732313.82%
WMT170825C000785002017-08-17 12:36PM EDT78.501.251.311.34-1.95-60.94%2063413.97%
WMT170825C000790002017-08-17 1:13PM EDT79.000.900.930.94-1.86-67.39%91158912.62%
WMT170825C000795002017-08-17 12:45PM EDT79.500.730.660.68-1.85-71.71%26410313.14%
WMT170825C000800002017-08-17 1:10PM EDT80.000.430.500.51-1.65-79.33%1,85929514.26%
WMT170825C000805002017-08-17 1:04PM EDT80.500.300.300.32-1.44-82.76%5615213.84%
WMT170825C000810002017-08-17 1:08PM EDT81.000.180.180.19-1.22-87.14%34368813.58%
WMT170825C000815002017-08-17 12:35PM EDT81.500.100.110.12-1.04-91.23%10324113.97%
WMT170825C000820002017-08-17 1:12PM EDT82.000.060.060.07-0.90-93.75%18438214.06%
WMT170825C000825002017-08-17 12:30PM EDT82.500.030.030.04-0.73-96.05%12922214.26%
WMT170825C000830002017-08-17 1:14PM EDT83.000.020.020.030.00-3210515.24%
WMT170825C000835002017-08-17 11:44AM EDT83.500.020.010.04-0.50-96.15%6431517.97%
WMT170825C000840002017-08-17 12:42PM EDT84.000.010.000.02-0.42-97.67%8730917.58%
WMT170825C000850002017-08-17 10:29AM EDT85.000.020.000.03-0.21-91.30%2367022.07%
WMT170825C000860002017-08-17 9:44AM EDT86.000.010.000.02-0.14-93.33%121423.83%
WMT170825C000870002017-08-17 9:44AM EDT87.000.010.000.02-0.11-91.67%218926.56%
WMT170825C000875002017-08-17 1:14PM EDT87.500.060.000.020.00-15120128.13%
WMT170825C000880002017-08-17 1:14PM EDT88.000.010.000.020.00-21529.30%
WMT170825C000890002017-08-17 1:14PM EDT89.000.040.000.020.00-6632.42%
WMT170825C000900002017-08-17 9:30AM EDT90.000.020.000.020.00-1256035.16%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825P000650002017-07-25 2:28PM EDT65.000.030.000.040.00-1154.69%
WMT170825P000670002017-07-24 10:52AM EDT67.000.060.010.060.00-3351.17%
WMT170825P000685002017-08-17 11:56AM EDT68.500.010.000.03-0.01-50.00%153444.53%
WMT170825P000690002017-08-17 11:56AM EDT69.000.010.000.03-0.60-98.36%68442.58%
WMT170825P000695002017-08-01 2:06PM EDT69.500.030.010.050.00-730044.14%
WMT170825P000700002017-08-17 1:16PM EDT70.000.020.010.03-0.01-33.33%8831239.06%
WMT170825P000705002017-08-17 11:57AM EDT70.500.020.020.04-0.05-71.43%7450238.67%
WMT170825P000710002017-08-14 12:36PM EDT71.000.040.020.040.00-4035936.72%
WMT170825P000715002017-07-14 2:44PM EDT71.500.510.450.62-0.31-37.80%453163.09%
WMT170825P000720002017-08-16 3:08PM EDT72.000.030.030.040.00-28032.81%
WMT170825P000725002017-08-08 12:39PM EDT72.500.050.090.150.00-44740.23%
WMT170825P000730002017-08-17 9:43AM EDT73.000.010.040.06-0.04-80.00%227631.25%
WMT170825P000735002017-08-17 12:02PM EDT73.500.050.050.07-0.02-28.57%1417730.08%
WMT170825P000740002017-08-17 11:41AM EDT74.000.060.060.07-0.02-25.00%65127.93%
WMT170825P000745002017-08-14 3:21PM EDT74.500.130.070.080.00-141726.56%
WMT170825P000750002017-08-17 12:13PM EDT75.000.080.070.09-0.06-42.86%379725.10%
WMT170825P000755002017-08-17 11:35AM EDT75.500.090.090.11-0.10-52.63%4718124.02%
WMT170825P000760002017-08-17 12:48PM EDT76.000.110.110.13-0.09-45.00%8113622.66%
WMT170825P000765002017-08-17 12:23PM EDT76.500.170.150.16-0.10-37.04%6325421.49%
WMT170825P000770002017-08-17 12:12PM EDT77.000.220.180.20-0.09-29.03%20568320.31%
WMT170825P000775002017-08-17 11:55AM EDT77.500.250.260.27-0.16-39.02%9124519.73%
WMT170825P000780002017-08-17 1:09PM EDT78.000.370.360.37-0.16-30.19%32117819.29%
WMT170825P000785002017-08-17 12:07PM EDT78.500.500.480.50-0.14-21.87%1497818.85%
WMT170825P000790002017-08-17 1:13PM EDT79.000.720.680.69-0.05-6.49%19520018.92%
WMT170825P000795002017-08-17 12:24PM EDT79.501.100.840.87+0.16+17.02%2097817.97%
WMT170825P000800002017-08-17 1:16PM EDT80.001.221.121.15+0.07+6.09%23832518.16%
WMT170825P000805002017-08-17 12:53PM EDT80.501.591.461.50+0.33+26.19%38316018.95%
WMT170825P000810002017-08-17 1:09PM EDT81.001.961.821.85+0.44+28.95%20827418.99%
WMT170825P000815002017-08-17 1:19PM EDT81.502.292.262.29+0.53+30.11%513,08220.56%
WMT170825P000820002017-08-17 12:55PM EDT82.002.882.752.81+0.85+41.87%593723.93%
WMT170825P000825002017-08-17 1:14PM EDT82.503.343.103.350.00-53127.78%
WMT170825P000830002017-08-17 1:14PM EDT83.003.353.703.950.00-223033.30%
WMT170825P000835002017-08-16 2:40PM EDT83.503.054.254.400.00-208034.57%
WMT170825P000840002017-08-17 9:42AM EDT84.005.294.654.85+1.94+57.91%25935.60%
WMT170825P000850002017-08-16 11:47AM EDT85.004.605.655.850.00-1640.43%