U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.84-0.68 (-0.90%)
At close: 4:01PM EDT
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170630C000600002017-06-12 4:42PM EDT60.0019.9018.1020.350.00-30296.48%
WMT170630C000670002017-06-23 11:52PM EDT67.008.555.559.950.00-10140.92%
WMT170630C000675002017-06-22 5:50PM EDT67.508.307.758.350.00-6684.86%
WMT170630C000700002017-06-23 3:57PM EDT70.004.894.505.40-0.76-13.45%51158.79%
WMT170630C000710002017-06-16 10:16AM EDT71.003.354.304.65-4.05-54.73%2553.47%
WMT170630C000715002017-06-23 11:52PM EDT71.503.602.953.550.00-5032.42%
WMT170630C000720002017-06-22 12:21PM EDT72.003.653.553.701.3055.32%152152.25%
WMT170630C000725002017-06-23 9:58AM EDT72.502.732.382.460.051.87%21021.19%
WMT170630C000730002017-06-23 3:17PM EDT73.001.801.932.08-1.70-48.57%216522.95%
WMT170630C000735002017-06-23 3:16PM EDT73.501.371.511.61-1.27-48.11%2519720.02%
WMT170630C000740002017-06-23 3:47PM EDT74.001.151.131.19-0.73-38.83%21040518.12%
WMT170630C000745002017-06-23 3:43PM EDT74.500.730.800.85-0.68-48.23%2,46830017.43%
WMT170630C000750002017-06-23 3:58PM EDT75.000.580.530.57-0.59-50.43%56372516.90%
WMT170630C000755002017-06-23 3:59PM EDT75.500.350.320.36-0.35-50.00%1,20469316.55%
WMT170630C000760002017-06-23 3:56PM EDT76.000.210.160.22-0.33-61.11%23496816.60%
WMT170630C000765002017-06-23 3:19PM EDT76.500.080.080.14-0.19-70.37%10534117.19%
WMT170630C000770002017-06-23 3:51PM EDT77.000.050.040.08-0.17-77.27%29570417.38%
WMT170630C000775002017-06-23 3:44PM EDT77.500.030.020.05-0.06-66.67%8737517.97%
WMT170630C000780002017-06-23 1:52PM EDT78.000.030.000.03-0.03-50.00%1169318.56%
WMT170630C000785002017-06-21 12:38PM EDT78.500.130.020.050.00-4063623.05%
WMT170630C000790002017-06-22 12:37PM EDT79.000.030.010.03-0.04-57.14%461223.05%
WMT170630C000795002017-06-22 10:52AM EDT79.500.010.000.03-0.03-75.00%10011,98725.20%
WMT170630C000800002017-06-22 10:31AM EDT80.000.010.000.03-0.02-66.67%292027.34%
WMT170630C000805002017-06-21 10:04AM EDT80.500.030.000.030.00-596729.49%
WMT170630C000810002017-06-23 11:31AM EDT81.000.010.000.03-0.01-50.00%101,05831.64%
WMT170630C000815002017-06-23 2:37PM EDT81.500.020.000.030.01100.00%241433.59%
WMT170630C000820002017-06-19 3:14PM EDT82.000.020.000.02-0.15-88.24%177533.59%
WMT170630C000825002017-06-15 9:57AM EDT82.500.040.000.050.00-76540.82%
WMT170630C000830002017-06-15 10:04AM EDT83.000.030.000.040.00-214041.41%
WMT170630C000835002017-06-12 11:44AM EDT83.500.050.020.04-0.02-28.57%104143.36%
WMT170630C000840002017-06-12 10:18AM EDT84.000.040.010.07-0.03-42.86%372349.61%
WMT170630C000850002017-06-16 1:54PM EDT85.000.010.000.030.00-56546.88%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170630P000635002017-06-16 11:47PM EDT63.500.030.000.070.00-2060.94%
WMT170630P000640002017-06-16 10:15AM EDT64.000.020.000.050.01100.00%22055.47%
WMT170630P000645002017-06-16 11:47PM EDT64.500.030.000.060.00-16054.69%
WMT170630P000650002017-06-16 11:47PM EDT65.000.030.000.060.00-16052.34%
WMT170630P000655002017-06-16 11:47PM EDT65.500.040.000.070.00-5050.78%
WMT170630P000660002017-06-16 11:47PM EDT66.000.060.010.070.00-17054.49%
WMT170630P000665002017-06-22 3:06PM EDT66.500.010.000.03-0.03-75.00%93544.92%
WMT170630P000670002017-06-22 1:07PM EDT67.000.010.000.01-0.05-83.33%271736.72%
WMT170630P000675002017-06-16 11:47PM EDT67.500.060.030.040.00-16041.80%
WMT170630P000680002017-06-19 1:58PM EDT68.000.010.000.02-0.05-83.33%224335.16%
WMT170630P000685002017-06-20 9:44AM EDT68.500.020.000.030.00-101335.16%
WMT170630P000690002017-06-16 11:05AM EDT69.000.100.050.070.07233.33%191138.09%
WMT170630P000695002017-06-19 10:34AM EDT69.500.050.020.04-0.05-50.00%2033031.64%
WMT170630P000700002017-06-21 9:50AM EDT70.000.020.000.040.00-123329.30%
WMT170630P000705002017-06-21 11:57AM EDT70.500.010.010.030.00-34125.39%
WMT170630P000710002017-06-23 3:41PM EDT71.000.030.010.04-0.01-25.00%2221324.02%
WMT170630P000715002017-06-23 2:22PM EDT71.500.040.030.050.0133.33%1535822.46%
WMT170630P000720002017-06-22 10:31AM EDT72.000.050.030.070.00-524021.29%
WMT170630P000725002017-06-23 3:49PM EDT72.500.080.070.100.04100.00%7764320.12%
WMT170630P000730002017-06-23 3:43PM EDT73.000.160.110.150.08100.00%15718819.24%
WMT170630P000735002017-06-23 3:42PM EDT73.500.250.200.230.14127.27%962,00418.65%
WMT170630P000740002017-06-23 3:56PM EDT74.000.320.310.340.1368.42%30541017.82%
WMT170630P000745002017-06-23 3:58PM EDT74.500.500.470.510.1856.25%43276817.43%
WMT170630P000750002017-06-23 3:55PM EDT75.000.740.700.740.3068.18%6331,05917.14%
WMT170630P000755002017-06-23 3:12PM EDT75.501.180.971.030.66126.92%2730516.85%
WMT170630P000760002017-06-23 3:34PM EDT76.001.491.331.400.5965.56%9930617.24%
WMT170630P000765002017-06-23 3:09PM EDT76.501.931.751.830.8375.45%3411318.46%
WMT170630P000770002017-06-23 2:32PM EDT77.002.222.192.280.6945.10%512919.43%
WMT170630P000775002017-06-23 10:51AM EDT77.502.422.392.760.2511.52%530921.39%
WMT170630P000780002017-06-23 3:39PM EDT78.003.353.153.250.8332.94%2916823.54%
WMT170630P000785002017-06-23 11:44AM EDT78.503.522.954.700.7627.54%125362.40%
WMT170630P000790002017-06-23 3:02PM EDT79.004.301.905.951.2741.91%379688.57%
WMT170630P000795002017-06-21 11:21AM EDT79.503.303.904.050.00-51290.00%
WMT170630P000800002017-06-23 3:02PM EDT80.005.283.306.751.6545.45%411290.92%
WMT170630P000805002017-06-15 10:46AM EDT80.502.295.055.350.00-160.00%
WMT170630P000810002017-06-09 10:28AM EDT81.002.101.901.98-0.10-4.55%19100.00%
WMT170630P000815002017-06-13 9:36AM EDT81.502.525.907.950.00-253952.93%
WMT170630P000820002017-06-12 4:43PM EDT82.002.762.852.930.00-1200.00%
WMT170630P000825002017-06-20 12:16PM EDT82.506.856.907.150.00-530.00%