WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180126C000700002018-01-19 9:14PM EST70.0034.4132.8535.700.00-20218.85%
WMT180126C000850002018-01-17 11:17AM EST85.0016.6519.2519.700.00-606378.32%
WMT180126C000900002018-01-19 9:14PM EST90.0014.6014.5014.700.00-75059.77%
WMT180126C000905002018-01-09 11:34AM EST90.5010.708.6012.550.00-6110.00%
WMT180126C000910002018-01-05 11:59AM EST91.009.309.109.65+2.15+30.07%24110.00%
WMT180126C000915002018-01-05 11:49PM EST91.508.758.709.050.00-2800.00%
WMT180126C000925002018-01-18 9:38AM EST92.5012.1012.0012.200.00-157250.59%
WMT180126C000930002018-01-08 11:15AM EST93.008.096.2010.000.00-1260.00%
WMT180126C000935002018-01-16 11:02AM EST93.507.3010.4511.200.00-101146.88%
WMT180126C000940002018-01-18 2:17PM EST94.0010.4510.5010.700.00-14745.02%
WMT180126C000945002018-01-10 10:47AM EST94.504.804.708.450.00-37360.00%
WMT180126C000950002018-01-18 3:30PM EST95.009.559.509.700.00-14541.41%
WMT180126C000955002018-01-17 10:29AM EST95.505.959.009.200.00-2003339.45%
WMT180126C000960002018-01-18 9:30AM EST96.008.458.558.700.00-12437.70%
WMT180126C000965002018-01-19 12:55PM EST96.507.708.058.20+4.65+152.46%37135.84%
WMT180126C000970002018-01-17 12:50PM EST97.005.087.557.750.00-14536.91%
WMT180126C000975002018-01-19 9:32AM EST97.507.047.007.20+2.40+51.72%116532.13%
WMT180126C000980002018-01-19 3:27PM EST98.006.546.556.70+0.14+2.19%316930.27%
WMT180126C000985002018-01-19 3:32PM EST98.506.006.056.20+0.20+3.45%74428.32%
WMT180126C000990002018-01-19 3:08PM EST99.005.505.555.70-0.05-0.90%12123626.47%
WMT180126C000995002018-01-19 3:41PM EST99.505.005.055.20+0.21+4.38%1123124.61%
WMT180126C001000002018-01-19 2:35PM EST100.004.614.604.85+0.11+2.44%2158428.61%
WMT180126C001010002018-01-19 3:52PM EST101.003.693.653.75+0.04+1.10%941,00420.70%
WMT180126C001020002018-01-19 3:26PM EST102.002.752.762.86+0.10+3.77%19477619.63%
WMT180126C001030002018-01-19 3:58PM EST103.001.931.932.02+0.06+3.21%20369918.07%
WMT180126C001040002018-01-19 3:57PM EST104.001.271.261.33-0.12-8.63%1,32454917.48%
WMT180126C001050002018-01-19 3:57PM EST105.000.750.750.80-0.15-16.67%9761,11417.14%
WMT180126C001060002018-01-19 3:45PM EST106.000.420.430.47-0.10-19.23%22548217.60%
WMT180126C001070002018-01-19 3:53PM EST107.000.240.240.25-0.06-20.00%1126817.77%
WMT180126C001080002018-01-19 3:21PM EST108.000.140.140.19-0.09-39.13%4973120.31%
WMT180126C001090002018-01-19 12:50PM EST109.000.100.090.14-0.04-28.57%112422.36%
WMT180126C001100002018-01-19 3:14PM EST110.000.070.070.09-0.02-22.22%1255223.44%
WMT180126C001120002018-01-19 11:50AM EST112.000.060.030.06+0.01+20.00%60127.54%
WMT180126C001190002018-01-19 9:14PM EST119.000.040.000.030.00-2041.99%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180126P000850002018-01-19 11:48AM EST85.000.010.000.020.00-1460457.03%
WMT180126P000875002018-01-19 9:14PM EST87.500.010.000.020.00-7050.00%
WMT180126P000900002018-01-19 1:06PM EST90.000.020.000.02+0.01+100.00%24646.09%
WMT180126P000905002018-01-16 2:56PM EST90.500.010.000.030.00-104347.27%
WMT180126P000910002018-01-12 1:23PM EST91.000.020.000.13-0.05-71.43%15051.17%
WMT180126P000915002018-01-19 12:39PM EST91.500.010.000.020.00-256641.80%
WMT180126P000920002018-01-16 2:59PM EST92.000.030.000.030.00-169542.58%
WMT180126P000925002018-01-19 10:07AM EST92.500.030.000.03+0.02+200.00%110141.02%
WMT180126P000930002018-01-18 1:22PM EST93.000.010.000.020.00-110437.50%
WMT180126P000935002018-01-19 12:32PM EST93.500.010.000.02-0.02-66.67%52135.94%
WMT180126P000940002018-01-18 11:52AM EST94.000.020.000.030.00-612836.33%
WMT180126P000945002018-01-19 12:21PM EST94.500.010.010.02-0.01-50.00%512432.81%
WMT180126P000950002018-01-18 11:47AM EST95.000.030.000.030.00-4511533.20%
WMT180126P000955002018-01-19 1:31PM EST95.500.020.000.030.00-1011431.64%
WMT180126P000960002018-01-19 3:41PM EST96.000.030.000.030.00-321830.08%
WMT180126P000965002018-01-19 1:10PM EST96.500.020.010.03-0.01-33.33%112328.52%
WMT180126P000970002018-01-19 2:49PM EST97.000.030.010.030.00-1630026.95%
WMT180126P000975002018-01-19 12:14PM EST97.500.040.010.030.00-331525.39%
WMT180126P000980002018-01-19 3:39PM EST98.000.030.010.03-0.01-25.00%1117723.83%
WMT180126P000985002018-01-19 12:21PM EST98.500.050.020.08-0.01-16.67%4812526.56%
WMT180126P000990002018-01-19 3:03PM EST99.000.050.020.04-0.01-16.67%349321.68%
WMT180126P000995002018-01-19 1:10PM EST99.500.040.030.05-0.05-55.56%1414420.90%
WMT180126P001000002018-01-19 3:41PM EST100.000.080.050.06-0.01-11.11%10944619.83%
WMT180126P001010002018-01-19 3:41PM EST101.000.100.080.11-0.07-41.18%14737318.75%
WMT180126P001020002018-01-19 3:41PM EST102.000.220.170.21-0.11-33.33%24036517.92%
WMT180126P001030002018-01-19 3:58PM EST103.000.360.340.38-0.19-34.55%36124717.02%
WMT180126P001040002018-01-19 3:56PM EST104.000.670.640.70-0.25-27.17%39512916.77%
WMT180126P001050002018-01-19 3:50PM EST105.001.161.121.19-0.26-18.31%22115916.77%
WMT180126P001060002018-01-19 3:43PM EST106.001.911.771.89-0.13-6.37%4225717.82%
WMT180126P001070002018-01-19 2:07PM EST107.002.702.592.72-4.70-63.51%51419.34%
WMT180126P001080002018-01-17 3:59PM EST108.005.403.453.650.00-63421.88%
WMT180126P001090002018-01-12 11:44PM EST109.009.556.259.900.00-9994.92%
WMT180126P001100002018-01-12 11:44PM EST110.009.157.3010.900.00-70101.51%
WMT180126P001120002018-01-19 9:14PM EST112.007.707.357.550.00-7032.72%
WMT180126P001150002018-01-19 9:14PM EST115.0010.4410.0510.550.00-51042.19%