U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.31-0.39 (-0.49%)
At close: 4:01PM EDT
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 EDT67.5013.5911.7013.150.00-67108.20%
WMT170825C000685002017-07-14 11:50PM EDT68.505.857.908.250.00-10100.00%
WMT170825C000700002017-08-08 2:15PM EDT70.0011.7310.3511.100.00-90122.46%
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 EDT72.506.077.107.450.00-16665.53%
WMT170825C000730002017-07-18 10:23AM EDT73.003.803.503.700.00-18950.00%
WMT170825C000735002017-07-24 11:27AM EDT73.503.606.206.450.00-104060.64%
WMT170825C000740002017-08-17 11:49AM EDT74.005.355.355.500.00-182041.80%
WMT170825C000745002017-07-25 12:44PM EDT74.504.555.255.550.00-103056.25%
WMT170825C000750002017-08-18 10:50AM EDT75.005.004.354.50+0.65+14.94%11835.74%
WMT170825C000755002017-07-26 1:24PM EDT75.503.634.404.550.00-34351.17%
WMT170825C000760002017-08-17 9:45AM EDT76.003.253.353.550.00-10131.74%
WMT170825C000765002017-08-17 2:15PM EDT76.503.202.923.050.00-283828.37%
WMT170825C000770002017-08-18 12:46PM EDT77.002.802.472.55+0.11+4.09%211824.90%
WMT170825C000775002017-08-18 3:59PM EDT77.502.082.032.10+0.15+7.77%1223023.15%
WMT170825C000780002017-08-18 3:59PM EDT78.001.621.611.68-0.25-13.37%3232921.68%
WMT170825C000785002017-08-18 3:03PM EDT78.501.411.231.28-0.19-11.88%6113920.12%
WMT170825C000790002017-08-18 1:55PM EDT79.001.100.880.93-0.21-16.03%1181,26418.90%
WMT170825C000795002017-08-18 3:59PM EDT79.500.610.600.63-0.25-29.07%16726717.77%
WMT170825C000800002017-08-18 3:58PM EDT80.000.390.380.42-0.23-37.10%9191,00617.48%
WMT170825C000805002017-08-18 3:56PM EDT80.500.230.220.26-0.21-47.73%42514917.14%
WMT170825C000810002017-08-18 3:58PM EDT81.000.140.120.16-0.13-48.15%27894117.19%
WMT170825C000815002017-08-18 3:59PM EDT81.500.090.060.11-0.04-30.77%20634018.07%
WMT170825C000820002017-08-18 3:58PM EDT82.000.060.040.10-0.04-40.00%17644520.31%
WMT170825C000825002017-08-18 11:32AM EDT82.500.050.010.06-0.02-28.57%20629620.31%
WMT170825C000830002017-08-18 11:47PM EDT83.000.030.000.030.00-3212919.73%
WMT170825C000835002017-08-18 11:55AM EDT83.500.020.000.030.00-4027121.88%
WMT170825C000840002017-08-17 1:24PM EDT84.000.010.000.020.00-9125022.27%
WMT170825C000850002017-08-17 3:35PM EDT85.000.010.000.020.00-3167526.17%
WMT170825C000860002017-08-17 9:44AM EDT86.000.010.000.010.00-121327.34%
WMT170825C000870002017-08-17 9:44AM EDT87.000.010.000.020.00-218933.59%
WMT170825C000875002017-08-18 11:47PM EDT87.500.060.000.020.00-15120135.16%
WMT170825C000880002017-08-18 11:47PM EDT88.000.010.000.020.00-21437.11%
WMT170825C000890002017-08-18 11:47PM EDT89.000.040.000.020.00-6640.63%
WMT170825C000900002017-08-17 9:30AM EDT90.000.020.000.020.00-1257243.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825P000650002017-07-25 2:28PM EDT65.000.030.000.040.00-1166.41%
WMT170825P000670002017-08-17 3:48PM EDT67.000.020.000.030.00-5855.47%
WMT170825P000675002017-08-18 11:47PM EDT67.500.010.000.030.00-313153.13%
WMT170825P000685002017-08-17 11:56AM EDT68.500.010.000.030.00-154953.52%
WMT170825P000690002017-08-17 11:56AM EDT69.000.010.000.050.00-69050.00%
WMT170825P000695002017-08-01 2:06PM EDT69.500.030.010.050.00-730053.13%
WMT170825P000700002017-08-17 1:16PM EDT70.000.020.000.050.00-8839450.59%
WMT170825P000705002017-08-17 11:57AM EDT70.500.020.000.060.00-7457649.61%
WMT170825P000710002017-08-18 11:30AM EDT71.000.010.000.07-0.01-50.00%20083348.44%
WMT170825P000715002017-08-18 12:58PM EDT71.500.020.000.06-0.49-96.08%15152744.73%
WMT170825P000720002017-08-18 12:25PM EDT72.000.020.000.07-0.01-33.33%4048043.36%
WMT170825P000725002017-08-08 12:39PM EDT72.500.050.090.150.00-44748.05%
WMT170825P000730002017-08-17 9:43AM EDT73.000.010.010.060.00-227437.11%
WMT170825P000735002017-08-17 12:02PM EDT73.500.050.010.030.00-14113730.47%
WMT170825P000740002017-08-18 10:23AM EDT74.000.030.010.03-0.03-50.00%795728.32%
WMT170825P000745002017-08-18 9:40AM EDT74.500.040.020.08-0.09-69.23%201731.45%
WMT170825P000750002017-08-18 11:31AM EDT75.000.060.030.04-0.02-25.00%2010825.00%
WMT170825P000755002017-08-17 11:35AM EDT75.500.090.040.060.00-4721024.41%
WMT170825P000760002017-08-17 12:48PM EDT76.000.110.060.080.00-8111423.24%
WMT170825P000765002017-08-18 1:12PM EDT76.500.090.080.11-0.04-30.77%3130922.27%
WMT170825P000770002017-08-18 3:05PM EDT77.000.130.120.14-0.04-23.53%2471720.80%
WMT170825P000775002017-08-18 2:09PM EDT77.500.180.170.20-0.05-21.74%6228019.92%
WMT170825P000780002017-08-18 3:58PM EDT78.000.280.250.28-0.03-9.68%17715918.95%
WMT170825P000785002017-08-18 3:48PM EDT78.500.360.370.40-0.04-10.00%12114118.21%
WMT170825P000790002017-08-18 3:44PM EDT79.000.530.510.55-0.04-7.02%6518917.14%
WMT170825P000795002017-08-18 3:55PM EDT79.500.750.720.75+0.01+1.35%13529016.02%
WMT170825P000800002017-08-18 3:46PM EDT80.000.960.991.05-0.05-4.95%2,22933815.87%
WMT170825P000805002017-08-18 3:52PM EDT80.501.341.331.40+0.02+1.52%5024615.53%
WMT170825P000810002017-08-18 3:57PM EDT81.001.781.731.80+0.11+6.59%17724915.14%
WMT170825P000815002017-08-18 3:56PM EDT81.502.232.162.24+0.33+17.37%1,0623,10814.65%
WMT170825P000820002017-08-18 3:09PM EDT82.002.502.632.71-0.04-1.57%618014.26%
WMT170825P000825002017-08-18 11:47PM EDT82.502.833.053.250.00-22820.31%
WMT170825P000830002017-08-18 11:47PM EDT83.003.353.603.750.00-222222.66%
WMT170825P000835002017-08-16 2:40PM EDT83.503.054.104.350.00-207231.64%
WMT170825P000840002017-08-17 9:42AM EDT84.005.294.554.900.00-2936.91%
WMT170825P000850002017-08-18 10:30AM EDT85.005.005.605.75+0.40+8.70%1631.64%