WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427C000700002018-04-05 10:57AM EDT70.0017.9315.3018.550.00-100176.07%
WMT180427C000750002018-03-21 12:02PM EDT75.0014.5010.5511.950.00-1080.00%
WMT180427C000800002018-04-20 3:10PM EDT80.006.987.007.25+0.08+1.16%21951.56%
WMT180427C000805002018-03-23 11:45PM EDT80.505.955.856.050.00-1200.00%
WMT180427C000810002018-04-20 11:47PM EDT81.006.364.907.600.00-303090.92%
WMT180427C000815002018-04-13 11:46PM EDT81.505.054.705.00+0.25+4.95%13290.00%
WMT180427C000820002018-04-18 11:54AM EDT82.006.163.956.500.00-202179.98%
WMT180427C000825002018-03-23 11:45PM EDT82.507.504.254.450.00-31910.00%
WMT180427C000830002018-04-20 3:21PM EDT83.003.954.054.25-0.62-13.57%51134.08%
WMT180427C000835002018-04-20 11:47PM EDT83.504.213.603.750.00-1131.06%
WMT180427C000840002018-04-19 10:48AM EDT84.003.553.153.300.00-126529.79%
WMT180427C000845002018-04-20 12:43PM EDT84.502.972.732.86-0.73-19.73%3010328.42%
WMT180427C000850002018-04-20 3:13PM EDT85.002.302.312.42-0.91-28.35%1223426.66%
WMT180427C000855002018-04-20 3:44PM EDT85.501.871.922.01-0.84-31.00%4766125.34%
WMT180427C000860002018-04-20 3:58PM EDT86.001.591.561.64-0.66-29.33%27424324.41%
WMT180427C000865002018-04-20 3:55PM EDT86.501.201.241.31-0.80-40.00%17514023.73%
WMT180427C000870002018-04-20 3:59PM EDT87.000.970.961.02-0.60-38.22%23356223.15%
WMT180427C000875002018-04-20 3:50PM EDT87.500.680.720.76-0.53-43.80%24857122.36%
WMT180427C000880002018-04-20 3:59PM EDT88.000.560.520.56-0.42-42.86%3051,60622.07%
WMT180427C000885002018-04-20 3:59PM EDT88.500.380.370.41-0.34-47.22%9650222.07%
WMT180427C000890002018-04-20 3:59PM EDT89.000.300.260.30-0.27-47.37%17970722.27%
WMT180427C000895002018-04-20 3:57PM EDT89.500.200.180.21-0.08-28.57%7432822.27%
WMT180427C000900002018-04-20 3:58PM EDT90.000.130.120.15-0.15-53.57%5832,01422.56%
WMT180427C000905002018-04-20 3:03PM EDT90.500.110.090.12-0.08-42.11%6920323.63%
WMT180427C000910002018-04-20 3:25PM EDT91.000.060.060.11-0.08-57.14%13232725.39%
WMT180427C000915002018-04-20 9:45AM EDT91.500.110.050.070.00-322525.00%
WMT180427C000920002018-04-20 1:30PM EDT92.000.050.040.10-0.03-37.50%418329.30%
WMT180427C000925002018-04-20 1:51PM EDT92.500.050.020.060.00-331,10828.32%
WMT180427C000930002018-04-20 12:38PM EDT93.000.030.010.060.00-164130.27%
WMT180427C000935002018-04-20 9:51AM EDT93.500.050.010.07+0.01+25.00%627233.20%
WMT180427C000940002018-04-16 10:32AM EDT94.000.030.000.070.00-109335.16%
WMT180427C000945002018-04-05 1:23PM EDT94.500.140.080.150.00-21543.36%
WMT180427C000950002018-04-20 9:53AM EDT95.000.010.020.080.00-2016239.84%
WMT180427C000960002018-04-17 3:01PM EDT96.000.010.000.090.00-51844.53%
WMT180427C001000002018-04-17 2:08PM EDT100.000.010.000.010.00-37743.75%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427P000700002018-04-11 10:46AM EDT70.000.030.000.050.00-1572.66%
WMT180427P000740002018-04-20 11:47PM EDT74.000.050.000.110.00-1062.89%
WMT180427P000750002018-04-20 3:24PM EDT75.000.020.000.08-0.01-33.33%910455.86%
WMT180427P000760002018-04-20 11:47PM EDT76.000.030.000.100.00-202053.13%
WMT180427P000770002018-04-20 11:47PM EDT77.000.040.010.130.00-9051.56%
WMT180427P000790002018-04-13 11:46PM EDT79.000.120.070.110.00-4246.48%
WMT180427P000800002018-04-20 2:36PM EDT80.000.080.050.16+0.04+100.00%6829245.12%
WMT180427P000805002018-04-19 3:31PM EDT80.500.070.030.150.00-16341.90%
WMT180427P000810002018-04-20 10:35AM EDT81.000.060.070.130.00-572437.99%
WMT180427P000815002018-04-17 2:40PM EDT81.500.040.060.110.00-1011133.99%
WMT180427P000820002018-04-20 3:45PM EDT82.000.110.090.130.00-11811932.81%
WMT180427P000825002018-04-20 3:57PM EDT82.500.130.120.15+0.02+18.18%4829631.35%
WMT180427P000830002018-04-20 3:36PM EDT83.000.160.140.17+0.02+14.29%3229029.69%
WMT180427P000835002018-04-20 3:00PM EDT83.500.180.170.20+0.10+125.00%678328.22%
WMT180427P000840002018-04-20 3:27PM EDT84.000.280.210.24+0.09+47.37%2789526.86%
WMT180427P000845002018-04-20 3:37PM EDT84.500.320.260.30+0.10+45.45%16817325.88%
WMT180427P000850002018-04-20 3:45PM EDT85.000.390.340.37+0.08+25.81%17144324.66%
WMT180427P000855002018-04-20 3:59PM EDT85.500.480.440.49+0.11+29.73%28057624.27%
WMT180427P000860002018-04-20 3:58PM EDT86.000.610.570.62+0.20+48.78%21848523.44%
WMT180427P000865002018-04-20 3:55PM EDT86.500.800.730.79+0.28+53.85%17429522.80%
WMT180427P000870002018-04-20 3:53PM EDT87.001.070.931.00+0.42+64.62%9554622.27%
WMT180427P000875002018-04-20 3:39PM EDT87.501.281.191.26+0.43+50.59%9023221.92%
WMT180427P000880002018-04-20 3:48PM EDT88.001.601.491.59+0.59+58.42%4534522.32%
WMT180427P000885002018-04-20 1:20PM EDT88.501.871.831.96+0.41+28.08%129622.85%
WMT180427P000890002018-04-20 3:10PM EDT89.002.362.222.33+0.56+31.11%56322.56%
WMT180427P000895002018-04-20 10:29AM EDT89.501.932.632.76-0.10-4.93%5917923.34%
WMT180427P000900002018-04-20 1:10PM EDT90.003.153.053.20+0.47+17.54%1832323.83%
WMT180427P000905002018-04-20 3:46PM EDT90.503.703.553.70+0.89+31.67%1610826.47%
WMT180427P000910002018-04-20 1:53PM EDT91.003.954.004.35+0.35+9.72%224235.06%
WMT180427P000915002018-04-16 10:23AM EDT91.504.743.105.750.00-13264.80%
WMT180427P000920002018-04-06 9:30AM EDT92.005.305.355.60+1.15+27.71%122049.32%
WMT180427P000925002018-04-17 9:47AM EDT92.504.524.356.550.00-12965.87%
WMT180427P000930002018-03-29 11:14AM EDT93.004.554.304.60-1.59-25.90%1250.00%
WMT180427P000935002018-03-13 4:58PM EDT93.505.756.408.800.00-111173.44%
WMT180427P000940002018-04-19 11:17AM EDT94.006.785.708.150.00-1677.93%
WMT180427P000945002018-03-13 4:58PM EDT94.506.107.659.450.00-8877.88%
WMT180427P000950002018-04-20 3:00PM EDT95.007.907.958.30-0.42-5.05%212552.93%
WMT180427P001000002018-04-20 9:30AM EDT100.0012.8011.6014.25+0.80+6.67%2813113.82%