U.S. Markets open in 3 hrs 17 mins

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.90+0.38 (+0.48%)
At close: 4:00PM EDT
People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170728C000650002017-07-24 10:06AM EDT65.0012.0713.8014.700.00-31185.35%
WMT170728C000700002017-07-25 2:48PM EDT70.008.438.809.050.00-404575.78%
WMT170728C000710002017-07-14 11:50PM EDT71.003.205.255.700.00-110.00%
WMT170728C000720002017-07-17 10:45AM EDT72.004.854.104.300.00-30360.00%
WMT170728C000730002017-07-14 12:21PM EDT73.003.303.453.600.9339.24%8630.00%
WMT170728C000735002017-07-25 10:55AM EDT73.504.805.355.500.00-19363.09%
WMT170728C000740002017-07-26 12:52PM EDT74.004.724.605.000.00-8058.20%
WMT170728C000745002017-07-25 11:50AM EDT74.504.004.304.550.00-8831959.18%
WMT170728C000750002017-07-26 3:45PM EDT75.003.773.854.000.00-71048.63%
WMT170728C000755002017-07-26 10:01AM EDT75.502.583.353.500.00-18043.75%
WMT170728C000760002017-07-26 2:00PM EDT76.002.992.873.000.00-27038.67%
WMT170728C000765002017-07-26 3:15PM EDT76.502.312.372.530.00-72036.33%
WMT170728C000770002017-07-26 3:35PM EDT77.001.791.862.030.00-124030.86%
WMT170728C000775002017-07-26 3:58PM EDT77.501.501.411.520.00-14024.41%
WMT170728C000780002017-07-26 3:52PM EDT78.000.901.001.070.00-87021.39%
WMT170728C000785002017-07-26 3:27PM EDT78.500.590.620.690.00-199019.92%
WMT170728C000790002017-07-26 3:57PM EDT79.000.360.330.390.00-223018.75%
WMT170728C000795002017-07-26 3:14PM EDT79.500.140.150.200.00-235018.65%
WMT170728C000800002017-07-26 3:57PM EDT80.000.060.060.070.00-253017.09%
WMT170728C000805002017-07-18 3:16PM EDT80.500.010.000.020.00-542416.41%
WMT170728C000810002017-07-14 9:30AM EDT81.000.100.000.040.08400.00%205423.44%
WMT170728C000815002017-06-21 2:13PM EDT81.500.110.050.080.00-13232.62%
WMT170728C000820002017-07-25 11:29AM EDT82.000.030.000.020.00-11227.74%
WMT170728C000825002017-06-26 9:47AM EDT82.500.020.010.040.01100.00%83535.55%
WMT170728C000830002017-06-16 9:32AM EDT83.000.010.050.09-0.39-97.50%2246.88%
WMT170728C000845002017-07-03 10:29AM EDT84.500.010.000.020.00-14245.31%
WMT170728C000850002017-06-16 11:47PM EDT85.000.080.010.070.00-818153.91%
WMT170728C000855002017-06-16 11:47PM EDT85.500.100.000.060.00-2254.69%
WMT170728C000860002017-06-22 5:50PM EDT86.000.020.000.020.00-7750.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170728P000450002017-06-16 11:47PM EDT45.000.010.000.030.00-10284.38%
WMT170728P000550002017-06-19 10:37AM EDT55.000.020.000.02-0.02-50.00%103181.25%
WMT170728P000600002017-07-13 3:47PM EDT60.000.010.000.030.00-217146.88%
WMT170728P000650002017-07-18 10:42AM EDT65.000.010.000.020.00-1136103.13%
WMT170728P000685002017-07-18 9:40AM EDT68.500.010.000.030.00-1682.03%
WMT170728P000690002017-07-14 11:50PM EDT69.000.010.010.050.00-207385.94%
WMT170728P000700002017-07-20 11:28AM EDT70.000.010.000.020.00-132267.19%
WMT170728P000710002017-07-24 9:48AM EDT71.000.020.000.020.00-325860.16%
WMT170728P000715002017-07-21 11:56PM EDT71.500.030.000.030.00-707059.38%
WMT170728P000720002017-07-26 10:35AM EDT72.000.010.000.000.00-10025.00%
WMT170728P000725002017-07-20 3:54PM EDT72.500.030.000.040.00-935554.69%
WMT170728P000730002017-07-24 11:29AM EDT73.000.010.000.020.00-528750.78%
WMT170728P000735002017-07-24 9:53AM EDT73.500.020.000.020.00-1331946.88%
WMT170728P000740002017-07-26 10:58AM EDT74.000.010.000.000.00-2025.00%
WMT170728P000745002017-07-25 10:44AM EDT74.500.020.000.030.00-513941.80%
WMT170728P000750002017-07-26 2:04PM EDT75.000.010.000.000.00-5012.50%
WMT170728P000755002017-07-25 12:46PM EDT75.500.020.000.030.00-2643033.59%
WMT170728P000760002017-07-26 2:03PM EDT76.000.020.000.000.00-61012.50%
WMT170728P000765002017-07-26 11:47AM EDT76.500.040.000.000.00-45012.50%
WMT170728P000770002017-07-26 2:00PM EDT77.000.050.000.000.00-119012.50%
WMT170728P000775002017-07-26 3:56PM EDT77.500.060.000.000.00-1,22806.25%
WMT170728P000780002017-07-26 1:58PM EDT78.000.120.000.000.00-15406.25%
WMT170728P000785002017-07-26 3:02PM EDT78.500.250.000.000.00-52503.13%
WMT170728P000790002017-07-26 3:58PM EDT79.000.420.000.000.00-19100.00%
WMT170728P000795002017-07-26 11:25AM EDT79.501.140.000.000.00-8200.00%
WMT170728P000800002017-07-26 3:24PM EDT80.001.220.000.000.00-1800.00%
WMT170728P000805002017-07-26 10:05AM EDT80.502.410.000.000.00-2600.00%
WMT170728P000810002017-07-26 2:20PM EDT81.002.630.000.000.00-1200.00%
WMT170728P000815002017-07-27 5:45AM EDT81.503.102.502.690.00-2033.59%
WMT170728P000825002017-06-16 11:58AM EDT82.507.507.057.653.81103.25%2020225.20%