U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.01-0.49 (-0.61%)
At close: 4:00PM EDT

79.93 -0.08 (-0.10%)
After hours: 6:21PM EDT

People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170922C000700002017-09-21 10:06AM EDT70.0010.179.7010.10+0.57+5.94%66145.31%
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 EDT75.005.004.805.200.00-101897.07%
WMT170922C000760002017-09-20 2:05PM EDT76.004.293.954.050.00-22057.03%
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%17581.84%
WMT170922C000775002017-09-21 2:27PM EDT77.502.482.402.57-0.42-14.48%710242.58%
WMT170922C000780002017-09-21 1:01PM EDT78.002.051.902.11-0.50-19.61%2510741.21%
WMT170922C000785002017-09-21 1:47PM EDT78.501.471.411.58-0.46-23.83%2216830.27%
WMT170922C000790002017-09-21 3:34PM EDT79.001.110.921.12-0.43-27.92%46822826.76%
WMT170922C000795002017-09-21 10:53AM EDT79.500.670.570.70-0.42-38.53%1879723.63%
WMT170922C000800002017-09-21 3:46PM EDT80.000.300.210.32-0.40-57.14%2612,01818.85%
WMT170922C000805002017-09-21 3:37PM EDT80.500.120.080.11-0.32-72.73%4171,11617.38%
WMT170922C000810002017-09-21 3:58PM EDT81.000.020.000.09-0.20-90.91%55010,38424.22%
WMT170922C000815002017-09-21 3:07PM EDT81.500.020.000.03-0.08-80.00%18549523.83%
WMT170922C000820002017-09-21 9:30AM EDT82.000.120.000.02+0.09+300.00%1362,03827.34%
WMT170922C000825002017-09-20 3:28PM EDT82.500.030.000.020.00-17732232.81%
WMT170922C000830002017-09-21 10:15AM EDT83.000.010.000.02-0.01-50.00%118637.50%
WMT170922C000835002017-09-15 11:22AM EDT83.500.030.000.08+0.01+50.00%2545256.45%
WMT170922C000840002017-09-18 2:08PM EDT84.000.010.000.020.00-3034047.66%
WMT170922C000845002017-09-15 9:30AM EDT84.500.050.000.26-0.07-58.33%219776.37%
WMT170922C000850002017-09-14 11:07AM EDT85.000.020.000.360.00-274389.65%
WMT170922C000855002017-09-08 12:04PM EDT85.500.020.000.05-0.03-60.00%117564.06%
WMT170922C000860002017-08-17 12:12PM EDT86.000.060.020.110.00-7681.25%
WMT170922C000865002017-08-23 10:45AM EDT86.500.040.000.040.00-1171.09%
WMT170922C000880002017-09-05 11:13AM EDT88.000.010.000.270.00-11117.58%
WMT170922C000890002017-09-05 9:43AM EDT89.000.010.000.280.00-10128.91%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170922P000700002017-09-13 10:22AM EDT70.000.020.000.040.00-292114.06%
WMT170922P000730002017-08-25 11:52PM EDT73.000.160.120.220.00-50122.85%
WMT170922P000735002017-09-15 11:49PM EDT73.500.030.000.250.00-55107.81%
WMT170922P000740002017-09-14 12:37PM EDT74.000.020.000.340.00-1227108.59%
WMT170922P000745002017-09-14 11:48AM EDT74.500.030.000.030.00-207264.06%
WMT170922P000750002017-09-15 9:30AM EDT75.000.050.000.06+0.03+150.00%2782565.63%
WMT170922P000755002017-09-14 12:26PM EDT75.500.040.000.070.00-16261.33%
WMT170922P000760002017-09-19 12:06PM EDT76.000.020.000.020.00-18450.00%
WMT170922P000765002017-09-21 2:12PM EDT76.500.010.000.020.00-237645.31%
WMT170922P000770002017-09-20 3:50PM EDT77.000.010.000.020.00-611939.45%
WMT170922P000775002017-09-20 1:28PM EDT77.500.010.000.020.00-2016133.59%
WMT170922P000780002017-09-21 2:06PM EDT78.000.010.000.020.00-2897828.13%
WMT170922P000785002017-09-21 10:07AM EDT78.500.030.010.03-0.02-40.00%14626424.22%
WMT170922P000790002017-09-21 3:52PM EDT79.000.030.030.05-0.04-57.14%9370820.51%
WMT170922P000795002017-09-21 3:52PM EDT79.500.080.090.12-0.04-33.33%25938118.65%
WMT170922P000800002017-09-21 3:55PM EDT80.000.280.250.29+0.06+27.27%2361,39717.68%
WMT170922P000805002017-09-21 3:26PM EDT80.500.540.540.68+0.08+17.39%15349823.05%
WMT170922P000810002017-09-21 10:27AM EDT81.001.040.971.05+0.06+6.12%1213121.09%
WMT170922P000815002017-09-21 3:33PM EDT81.501.451.451.53+0.22+17.89%9213425.39%
WMT170922P000820002017-09-20 1:55PM EDT82.001.641.942.030.00-507231.64%
WMT170922P000825002017-09-21 11:31AM EDT82.502.622.452.53+0.52+24.76%292637.50%
WMT170922P000830002017-09-20 11:10AM EDT83.002.642.943.100.00-7954.69%
WMT170922P000840002017-08-16 10:28AM EDT84.003.854.554.900.00-1021126.86%
WMT170922P000850002017-08-11 5:12PM EDT85.004.554.955.200.00-121274.61%
WMT170922P000855002017-08-11 5:12PM EDT85.505.005.355.650.00-171756.25%
WMT170922P000860002017-08-18 11:47PM EDT86.005.456.556.800.00-1010154.69%