U.S. Markets closed

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.71+0.40 (+0.50%)
At close: 4:00PM EDT

79.66 -0.05 (-0.06%)
After hours: 5:54PM 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 EDT67.5013.5911.7013.150.00-67103.52%
WMT170825C000685002017-07-14 11:50PM EDT68.505.857.908.250.00-10100.00%
WMT170825C000700002017-08-08 2:15PM EDT70.0011.7310.3511.100.00-90134.67%
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 EDT72.506.077.107.450.00-16651.56%
WMT170825C000730002017-07-18 10:23AM EDT73.003.803.503.700.00-18950.00%
WMT170825C000735002017-07-24 11:27AM EDT73.503.606.206.450.00-104050.98%
WMT170825C000740002017-08-17 11:49AM EDT74.005.355.355.500.00-18200.00%
WMT170825C000745002017-07-25 12:44PM EDT74.504.555.255.550.00-103050.20%
WMT170825C000750002017-08-18 10:50AM EDT75.005.004.354.50+0.65+14.94%1180.00%
WMT170825C000755002017-08-21 9:45AM EDT75.503.754.204.35+0.12+3.31%1039.26%
WMT170825C000760002017-08-17 9:45AM EDT76.003.253.353.550.00-1010.00%
WMT170825C000765002017-08-21 1:48PM EDT76.503.553.203.35+0.35+10.94%283832.03%
WMT170825C000770002017-08-21 10:21AM EDT77.002.402.762.84-0.40-14.29%9211827.74%
WMT170825C000775002017-08-21 3:11PM EDT77.502.282.302.36+0.20+9.62%3014725.10%
WMT170825C000780002017-08-21 3:13PM EDT78.001.751.841.89+0.13+8.02%7434822.56%
WMT170825C000785002017-08-21 1:46PM EDT78.501.641.411.45+0.23+16.31%6011420.61%
WMT170825C000790002017-08-21 3:05PM EDT79.000.991.011.04-0.11-10.00%6931,24718.75%
WMT170825C000795002017-08-21 3:44PM EDT79.500.700.670.70+0.09+14.75%18132917.73%
WMT170825C000800002017-08-21 3:52PM EDT80.000.470.390.43+0.08+20.51%7791,29016.90%
WMT170825C000805002017-08-21 3:52PM EDT80.500.270.210.23+0.04+17.39%2,60440916.02%
WMT170825C000810002017-08-21 3:53PM EDT81.000.120.090.12-0.02-14.29%49198315.92%
WMT170825C000815002017-08-21 2:44PM EDT81.500.050.040.06-0.04-44.44%20239716.11%
WMT170825C000820002017-08-21 3:37PM EDT82.000.030.010.03-0.03-50.00%2454716.60%
WMT170825C000825002017-08-21 1:39PM EDT82.500.020.000.03-0.03-60.00%243419.34%
WMT170825C000830002017-08-21 9:34AM EDT83.000.020.000.03-0.01-33.33%115822.07%
WMT170825C000835002017-08-18 11:55AM EDT83.500.020.000.030.00-4027124.61%
WMT170825C000840002017-08-21 10:07AM EDT84.000.030.000.03+0.02+200.00%525027.34%
WMT170825C000850002017-08-17 3:35PM EDT85.000.010.000.020.00-3167530.08%
WMT170825C000860002017-08-17 9:44AM EDT86.000.010.000.010.00-121331.25%
WMT170825C000870002017-08-17 9:44AM EDT87.000.010.000.020.00-218939.06%
WMT170825C000875002017-08-18 11:47PM EDT87.500.060.000.020.00-15120141.41%
WMT170825C000880002017-08-18 11:47PM EDT88.000.010.000.020.00-21443.75%
WMT170825C000890002017-08-18 11:47PM EDT89.000.040.000.020.00-6647.66%
WMT170825C000900002017-08-17 9:30AM EDT90.000.020.000.020.00-1257251.56%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170825P000650002017-07-25 2:28PM EDT65.000.030.000.040.00-1182.81%
WMT170825P000670002017-08-17 3:48PM EDT67.000.020.000.030.00-5869.53%
WMT170825P000675002017-08-18 11:47PM EDT67.500.010.000.030.00-313167.19%
WMT170825P000685002017-08-17 11:56AM EDT68.500.010.000.030.00-154961.72%
WMT170825P000690002017-08-17 11:56AM EDT69.000.010.000.050.00-69063.28%
WMT170825P000695002017-08-01 2:06PM EDT69.500.030.010.050.00-730061.72%
WMT170825P000700002017-08-17 1:16PM EDT70.000.020.000.050.00-8839457.81%
WMT170825P000705002017-08-17 11:57AM EDT70.500.020.000.060.00-7457656.25%
WMT170825P000710002017-08-18 11:30AM EDT71.000.010.000.07-0.01-50.00%20083354.69%
WMT170825P000715002017-08-18 12:58PM EDT71.500.020.000.06-0.49-96.08%15152750.78%
WMT170825P000720002017-08-18 12:25PM EDT72.000.020.000.07-0.01-33.33%4048055.47%
WMT170825P000725002017-08-08 12:39PM EDT72.500.050.090.150.00-44758.20%
WMT170825P000730002017-08-17 9:43AM EDT73.000.010.010.060.00-227447.66%
WMT170825P000735002017-08-17 12:02PM EDT73.500.050.010.030.00-14113739.45%
WMT170825P000740002017-08-18 10:23AM EDT74.000.030.010.03-0.03-50.00%795736.72%
WMT170825P000745002017-08-21 2:36PM EDT74.500.020.010.05-0.02-50.00%133737.11%
WMT170825P000750002017-08-21 9:40AM EDT75.000.040.010.04-0.02-33.33%259832.81%
WMT170825P000755002017-08-17 11:35AM EDT75.500.090.040.060.00-4721032.23%
WMT170825P000760002017-08-21 12:50PM EDT76.000.020.020.07-0.09-81.82%1211430.08%
WMT170825P000765002017-08-21 2:44PM EDT76.500.050.030.06-0.04-44.44%1333025.98%
WMT170825P000770002017-08-21 2:22PM EDT77.000.070.040.06-0.06-46.15%1771722.66%
WMT170825P000775002017-08-21 10:35AM EDT77.500.150.060.08-0.03-16.67%24331320.90%
WMT170825P000780002017-08-21 3:58PM EDT78.000.110.100.12-0.17-60.71%15426719.53%
WMT170825P000785002017-08-21 3:16PM EDT78.500.190.160.18-0.17-47.22%8214918.16%
WMT170825P000790002017-08-21 3:59PM EDT79.000.280.260.28-0.25-47.17%12919817.09%
WMT170825P000795002017-08-21 3:31PM EDT79.500.390.410.46-0.36-48.00%1,24140316.80%
WMT170825P000800002017-08-21 2:53PM EDT80.000.670.630.67-0.29-30.21%1862,27915.33%
WMT170825P000805002017-08-21 3:51PM EDT80.500.880.940.99-0.46-34.33%9026514.94%
WMT170825P000810002017-08-21 11:55AM EDT81.001.321.321.38-0.46-25.84%2527514.45%
WMT170825P000815002017-08-21 9:37AM EDT81.502.541.761.83+0.31+13.90%264,06514.65%
WMT170825P000820002017-08-21 12:42PM EDT82.002.152.232.32-0.35-14.00%1311716.60%
WMT170825P000825002017-08-21 12:42PM EDT82.502.642.732.81-0.19-6.71%11617.97%
WMT170825P000830002017-08-18 11:47PM EDT83.003.353.603.750.00-222246.88%
WMT170825P000835002017-08-16 2:40PM EDT83.503.054.104.350.00-207255.08%
WMT170825P000840002017-08-17 9:42AM EDT84.005.294.554.900.00-2953.71%
WMT170825P000850002017-08-21 11:08AM EDT85.005.465.205.35+0.46+9.20%1636.52%