WMT - Wal-Mart Stores, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT171020C000500002017-08-08 1:55PM EDT50.0031.7535.6536.600.00-20369.53%
WMT171020C000550002017-10-12 10:22AM EDT55.0030.2031.2531.400.00-120.00%
WMT171020C000600002017-09-28 10:57AM EDT60.0018.7226.2526.400.00-1100.00%
WMT171020C000625002017-09-25 1:17PM EDT62.5016.8523.7523.900.00-8130.00%
WMT171020C000650002017-08-29 10:33AM EDT65.0013.8521.2521.400.00-220.00%
WMT171020C000675002017-10-09 9:59AM EDT67.5012.3818.7518.900.00-2580.00%
WMT171020C000680002017-09-29 11:47PM EDT68.0011.4018.2518.400.00-61610.00%
WMT171020C000700002017-10-19 10:22AM EDT70.0015.9216.2516.40-0.08-0.50%12160.00%
WMT171020C000725002017-10-18 1:17PM EDT72.5013.7013.7513.900.00-31,0770.00%
WMT171020C000735002017-10-10 9:47AM EDT73.509.4212.8012.900.00-550.00%
WMT171020C000740002017-09-29 11:47PM EDT74.005.1012.2512.400.00-14150.00%
WMT171020C000750002017-10-19 2:37PM EDT75.0011.3411.2511.40+0.04+0.35%1022,8510.00%
WMT171020C000755002017-10-04 9:32AM EDT75.504.2010.7510.900.00-10260.00%
WMT171020C000760002017-10-06 11:43AM EDT76.003.4510.2510.400.00-570.00%
WMT171020C000765002017-10-13 11:16AM EDT76.5010.109.759.900.00-2260.00%
WMT171020C000770002017-10-16 10:20AM EDT77.008.309.259.400.00-1290.00%
WMT171020C000775002017-10-19 1:58PM EDT77.508.838.758.90+0.06+0.68%274,0460.00%
WMT171020C000780002017-10-19 11:17AM EDT78.008.158.308.40+0.76+10.28%66590.00%
WMT171020C000785002017-10-19 1:20PM EDT78.507.927.807.90-0.28-3.41%85720.00%
WMT171020C000790002017-10-19 11:20AM EDT79.007.227.307.40+0.07+0.98%191,8840.00%
WMT171020C000795002017-10-19 10:49AM EDT79.506.556.806.90-0.21-3.11%114,4540.00%
WMT171020C000800002017-10-19 2:40PM EDT80.006.376.306.40+0.11+1.76%20314,3490.00%
WMT171020C000805002017-10-19 12:33PM EDT80.506.095.755.90+0.29+5.00%32,5500.00%
WMT171020C000810002017-10-19 12:22PM EDT81.005.515.255.40+0.32+6.17%211,4710.00%
WMT171020C000815002017-10-19 2:21PM EDT81.504.734.804.85-0.05-1.05%253940.00%
WMT171020C000820002017-10-19 2:08PM EDT82.004.334.304.40+0.12+2.85%491,7640.00%
WMT171020C000825002017-10-19 2:35PM EDT82.503.853.803.90+0.10+2.67%9815,3800.00%
WMT171020C000830002017-10-19 1:19PM EDT83.003.423.303.40+0.24+7.55%342,8270.00%
WMT171020C000835002017-10-19 12:33PM EDT83.503.082.812.86+0.37+13.65%1092,0670.00%
WMT171020C000840002017-10-19 2:34PM EDT84.002.322.332.36+0.08+3.57%369730.00%
WMT171020C000845002017-10-19 2:34PM EDT84.501.831.841.86+0.04+2.23%1476010.00%
WMT171020C000850002017-10-19 2:47PM EDT85.001.341.361.38+0.05+3.88%4,60511,1990.00%
WMT171020C000855002017-10-19 2:34PM EDT85.500.870.870.90+0.03+3.57%2346490.00%
WMT171020C000860002017-10-19 2:21PM EDT86.000.390.470.48-0.11-22.00%3621,5766.54%
WMT171020C000865002017-10-19 2:34PM EDT86.500.190.180.19-0.05-20.83%6089568.40%
WMT171020C000870002017-10-19 12:56PM EDT87.000.070.040.06-0.02-22.22%4901,1679.47%
WMT171020C000875002017-10-19 2:19PM EDT87.500.010.010.02-0.02-66.67%1561,23610.74%
WMT171020C000880002017-10-19 11:32AM EDT88.000.010.000.010.00-31,36112.89%
WMT171020C000890002017-10-18 9:56AM EDT89.000.020.000.030.00-224323.44%
WMT171020C000900002017-10-16 10:25AM EDT90.000.010.000.01-0.02-66.67%11,64825.78%
WMT171020C000920002017-10-13 9:46AM EDT92.000.010.000.05-0.02-66.67%57747.66%
WMT171020C000950002017-09-08 11:46PM EDT95.000.020.000.030.00-202056.25%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT171020P000425002017-06-02 11:46PM EDT42.500.020.000.030.00-15350.00%
WMT171020P000450002017-06-02 11:46PM EDT45.000.030.000.040.00-1010334.38%
WMT171020P000500002017-08-22 1:33PM EDT50.000.010.000.030.00-149275.00%
WMT171020P000550002017-08-17 2:39PM EDT55.000.020.000.040.00-1123237.50%
WMT171020P000600002017-09-15 12:05PM EDT60.000.010.000.07-0.01-50.00%10841209.38%
WMT171020P000625002017-09-29 11:45AM EDT62.500.010.000.06-0.03-75.00%1455184.38%
WMT171020P000650002017-10-06 3:40PM EDT65.000.010.000.010.00-121,042137.50%
WMT171020P000675002017-10-09 9:36AM EDT67.500.020.000.170.00-101,603168.75%
WMT171020P000680002017-10-12 10:15AM EDT68.000.020.000.010.00-2219115.63%
WMT171020P000690002017-10-09 11:19AM EDT69.000.020.000.170.00-80199155.47%
WMT171020P000695002017-10-13 11:56PM EDT69.500.030.000.170.00-105105151.56%
WMT171020P000700002017-10-16 3:13PM EDT70.000.010.000.020.00-2143,792109.38%
WMT171020P000710002017-10-12 12:11PM EDT71.000.010.000.170.00-6120138.67%
WMT171020P000715002017-10-10 9:48AM EDT71.500.010.000.170.00-128134.38%
WMT171020P000720002017-10-12 10:52AM EDT72.000.040.000.010.00-14590.63%
WMT171020P000725002017-10-12 2:02PM EDT72.500.010.000.090.00-4164,980114.06%
WMT171020P000730002017-10-16 9:54AM EDT73.000.090.000.01+0.04+80.00%12,89484.38%
WMT171020P000735002017-10-13 1:58PM EDT73.500.010.000.01-0.05-83.33%11,91881.25%
WMT171020P000740002017-10-13 3:43PM EDT74.000.010.000.010.00-254778.13%
WMT171020P000745002017-10-16 12:50PM EDT74.500.010.000.01-0.07-87.50%3193875.00%
WMT171020P000750002017-10-13 2:22PM EDT75.000.010.000.010.00-209,13171.88%
WMT171020P000755002017-10-18 10:28AM EDT75.500.010.000.020.00-21,58175.00%
WMT171020P000760002017-10-16 1:11PM EDT76.000.010.000.03-0.03-75.00%64,58675.00%
WMT171020P000765002017-10-19 10:03AM EDT76.500.010.000.02-0.01-50.00%367967.19%
WMT171020P000770002017-10-19 1:19PM EDT77.000.010.000.020.00-16,32064.06%
WMT171020P000775002017-10-19 1:54PM EDT77.500.010.000.010.00-97,42356.25%
WMT171020P000780002017-10-19 10:31AM EDT78.000.010.000.08-0.01-50.00%23,77270.70%
WMT171020P000785002017-10-13 3:37PM EDT78.500.080.000.05+0.06+300.00%24,16062.50%
WMT171020P000790002017-10-19 10:31AM EDT79.000.010.000.010.00-23,28351.56%
WMT171020P000795002017-10-17 9:31AM EDT79.500.080.000.080.00-12,49359.38%
WMT171020P000800002017-10-13 3:59PM EDT80.000.010.010.020.00-6914,08750.00%
WMT171020P000805002017-10-12 2:44PM EDT80.500.020.000.200.00-1091862.11%
WMT171020P000810002017-10-19 10:19AM EDT81.000.010.000.17-0.02-66.67%718055.86%
WMT171020P000815002017-10-16 12:48PM EDT81.500.020.000.03+0.01+100.00%112342.19%
WMT171020P000820002017-10-16 11:35AM EDT82.000.030.000.02-0.02-40.00%819135.94%
WMT171020P000825002017-10-16 3:49PM EDT82.500.020.000.03-0.01-33.33%3099,37234.77%
WMT171020P000830002017-10-19 9:35AM EDT83.000.010.000.03-0.01-50.00%2083431.25%
WMT171020P000835002017-10-18 11:43AM EDT83.500.010.000.030.00-601,20827.34%
WMT171020P000840002017-10-19 2:20PM EDT84.000.010.000.010.00-1761,96119.53%
WMT171020P000845002017-10-19 12:18PM EDT84.500.010.000.02-0.01-50.00%1850517.97%
WMT171020P000850002017-10-19 2:43PM EDT85.000.010.010.02-0.02-66.67%2031,67914.06%
WMT171020P000855002017-10-19 2:52PM EDT85.500.050.030.05-0.05-50.00%27861312.89%
WMT171020P000860002017-10-19 1:35PM EDT86.000.110.130.14-0.12-52.17%41077612.40%
WMT171020P000865002017-10-19 12:08PM EDT86.500.300.330.36-0.20-40.00%12632213.09%
WMT171020P000870002017-10-19 1:29PM EDT87.000.650.690.72-0.13-16.67%9041314.99%
WMT171020P000875002017-10-19 10:14AM EDT87.501.651.151.18-0.04-2.37%158418.85%
WMT171020P000880002017-10-19 2:34PM EDT88.001.681.651.67-0.51-23.29%3519423.44%
WMT171020P000890002017-10-19 2:34PM EDT89.002.682.642.68-0.05-1.83%131333.59%
WMT171020P000900002017-10-19 2:43PM EDT90.003.703.603.75-0.50-11.90%105847.85%
WMT171020P000950002017-10-13 11:56PM EDT95.008.408.608.750.00-354979.69%