WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed 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 EDT50.000.310.000.000.00-200.00%
WMT171020C000550002017-10-12 10:22AM EDT55.000.300.000.000.00-100.00%
WMT171020C000600002017-09-28 10:57AM EDT60.000.180.000.000.00-100.00%
WMT171020C000625002017-09-25 1:17PM EDT62.500.160.000.000.00-800.00%
WMT171020C000650002017-08-29 10:33AM EDT65.000.130.000.000.00-200.00%
WMT171020C000675002017-10-09 9:59AM EDT67.500.120.000.000.00-200.00%
WMT171020C000680002017-09-29 11:47PM EDT68.000.110.000.000.00-6100.00%
WMT171020C000700002017-10-18 10:21AM EDT70.000.160.000.000.00-1500.00%
WMT171020C000725002017-10-18 1:17PM EDT72.500.130.000.000.00-300.00%
WMT171020C000735002017-10-10 9:47AM EDT73.500.090.000.000.00-500.00%
WMT171020C000740002017-09-29 11:47PM EDT74.000.050.000.000.00-1400.00%
WMT171020C000750002017-10-18 3:38PM EDT75.000.110.000.000.00-7800.00%
WMT171020C000755002017-10-04 9:32AM EDT75.500.040.000.000.00-1000.00%
WMT171020C000760002017-10-06 11:43AM EDT76.000.030.000.000.00-500.00%
WMT171020C000765002017-10-13 11:16AM EDT76.500.100.000.000.00-200.00%
WMT171020C000770002017-10-16 10:20AM EDT77.000.080.000.000.00-100.00%
WMT171020C000775002017-10-18 1:25PM EDT77.500.080.000.000.00-3100.00%
WMT171020C000780002017-10-16 10:25AM EDT78.000.070.000.000.00-300.00%
WMT171020C000785002017-10-13 2:56PM EDT78.500.080.000.000.00-900.00%
WMT171020C000790002017-10-18 11:07AM EDT79.000.070.000.000.00-300.00%
WMT171020C000795002017-10-18 3:50PM EDT79.500.060.000.000.00-600.00%
WMT171020C000800002017-10-18 3:50PM EDT80.000.060.000.000.00-3,08200.00%
WMT171020C000805002017-10-18 2:31PM EDT80.500.050.000.000.00-2300.00%
WMT171020C000810002017-10-18 1:49PM EDT81.000.050.000.000.00-3300.00%
WMT171020C000815002017-10-18 2:28PM EDT81.500.040.000.000.00-1700.00%
WMT171020C000820002017-10-18 3:20PM EDT82.000.040.000.000.00-8100.00%
WMT171020C000825002017-10-18 3:58PM EDT82.500.030.000.000.00-23900.00%
WMT171020C000830002017-10-18 1:49PM EDT83.000.030.000.000.00-2100.00%
WMT171020C000835002017-10-18 3:30PM EDT83.500.020.000.000.00-1300.00%
WMT171020C000840002017-10-18 3:37PM EDT84.000.020.000.000.00-6000.00%
WMT171020C000845002017-10-18 3:50PM EDT84.500.010.000.000.00-8600.00%
WMT171020C000850002017-10-18 3:43PM EDT85.000.010.000.000.00-26200.00%
WMT171020C000855002017-10-18 3:59PM EDT85.500.000.000.000.00+16.67%1300.00%
WMT171020C000860002017-10-18 3:49PM EDT86.000.000.000.000.00+8.70%89300.00%
WMT171020C000865002017-10-18 3:59PM EDT86.500.000.000.000.00-4.00%79601.56%
WMT171020C000870002017-10-18 3:58PM EDT87.000.000.000.000.00-25.00%88303.13%
WMT171020C000875002017-10-18 3:58PM EDT87.500.000.000.000.00-50.00%3806.25%
WMT171020C000880002017-10-18 1:06PM EDT88.000.000.000.000.00-66.67%10806.25%
WMT171020C000890002017-10-18 9:56AM EDT89.000.000.000.000.00+100.00%2012.50%
WMT171020C000900002017-10-16 10:25AM EDT90.000.010.000.01-0.02-66.67%11,64827.34%
WMT171020C000920002017-10-13 9:46AM EDT92.000.010.000.05-0.02-66.67%57749.61%
WMT171020C000950002017-09-08 11:46PM EDT95.000.020.000.030.00-202057.81%
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%10841207.81%
WMT171020P000625002017-09-29 11:45AM EDT62.500.010.000.06-0.03-75.00%1455184.38%
WMT171020P000650002017-10-06 3:40PM EDT65.000.010.000.010.00-121,042134.38%
WMT171020P000675002017-10-09 9:36AM EDT67.500.020.000.170.00-101,603167.19%
WMT171020P000680002017-10-12 10:15AM EDT68.000.020.000.010.00-2219112.50%
WMT171020P000690002017-10-09 11:19AM EDT69.000.020.000.170.00-80199154.30%
WMT171020P000695002017-10-13 11:56PM EDT69.500.030.000.170.00-105105150.00%
WMT171020P000700002017-10-16 3:13PM EDT70.000.010.000.020.00-2143,792109.38%
WMT171020P000710002017-10-12 12:11PM EDT71.000.010.000.170.00-6120137.11%
WMT171020P000715002017-10-10 9:48AM EDT71.500.010.000.170.00-128132.81%
WMT171020P000720002017-10-12 10:52AM EDT72.000.040.000.010.00-14587.50%
WMT171020P000725002017-10-12 2:02PM EDT72.500.010.000.090.00-4164,980112.50%
WMT171020P000730002017-10-16 9:54AM EDT73.000.090.000.01+0.04+80.00%12,89481.25%
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 EDT75.500.000.000.000.00-2050.00%
WMT171020P000760002017-10-16 1:11PM EDT76.000.010.000.03-0.03-75.00%64,58673.44%
WMT171020P000765002017-10-18 12:19PM EDT76.500.000.000.000.00+100.00%12050.00%
WMT171020P000770002017-10-18 12:21PM EDT77.000.000.000.000.00-50.00%5050.00%
WMT171020P000775002017-10-18 11:20AM EDT77.500.000.000.000.00-15025.00%
WMT171020P000780002017-10-18 1:19PM EDT78.000.000.000.000.00-7025.00%
WMT171020P000785002017-10-13 3:37PM EDT78.500.080.000.05+0.06+300.00%24,16060.94%
WMT171020P000790002017-10-13 3:41PM EDT79.000.010.000.01-0.01-50.00%33,29150.00%
WMT171020P000795002017-10-17 9:31AM EDT79.500.000.000.000.00-1025.00%
WMT171020P000800002017-10-13 3:59PM EDT80.000.010.010.020.00-6914,08748.44%
WMT171020P000805002017-10-12 2:44PM EDT80.500.020.000.200.00-1091860.35%
WMT171020P000810002017-10-18 1:49PM EDT81.000.000.000.000.00-66.67%1025.00%
WMT171020P000815002017-10-16 12:48PM EDT81.500.020.000.03+0.01+100.00%112340.63%
WMT171020P000820002017-10-16 11:35AM EDT82.000.030.000.02-0.02-40.00%819134.38%
WMT171020P000825002017-10-16 3:49PM EDT82.500.020.000.03-0.01-33.33%3099,37233.20%
WMT171020P000830002017-10-18 9:37AM EDT83.000.000.000.000.00-33.33%1012.50%
WMT171020P000835002017-10-18 11:43AM EDT83.500.000.000.000.00-50.00%60012.50%
WMT171020P000840002017-10-18 2:37PM EDT84.000.000.000.000.00-80.00%82012.50%
WMT171020P000845002017-10-18 2:54PM EDT84.500.000.000.000.00-75.00%7906.25%
WMT171020P000850002017-10-18 3:08PM EDT85.000.000.000.000.00-75.00%33506.25%
WMT171020P000855002017-10-18 3:38PM EDT85.500.000.000.000.00-62.96%18503.13%
WMT171020P000860002017-10-18 3:49PM EDT86.000.000.000.000.00-47.73%6801.56%
WMT171020P000865002017-10-18 3:54PM EDT86.500.000.000.000.00-42.53%2100.00%
WMT171020P000870002017-10-18 12:46PM EDT87.000.000.000.000.00-25.71%500.00%
WMT171020P000875002017-10-17 10:06AM EDT87.500.010.000.000.00-3000.00%
WMT171020P000880002017-10-18 11:26AM EDT88.000.020.000.000.00-200.00%
WMT171020P000890002017-10-18 2:42PM EDT89.000.020.000.000.00-1300.00%
WMT171020P000900002017-10-17 1:59PM EDT90.000.040.000.000.00-3300.00%
WMT171020P000950002017-10-13 11:56PM EDT95.000.080.000.000.00-3500.00%