U.S. Markets open in 2 hrs 22 mins

Wal-Mart Stores, Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.70-1.28 (-1.58%)
At close: 4:00PM EDT

79.95 +0.25 (0.31%)
Pre-Market: 6:44AM EDT

People also watch
HDKOPGJNJXOM
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170818C000600002017-08-08 2:25PM EDT60.0021.6619.9521.400.00-30460.74%
WMT170818C000650002017-08-08 2:10PM EDT65.0016.7315.1516.100.00-80355.47%
WMT170818C000675002017-08-14 10:25AM EDT67.5013.5411.9513.700.00-63271.88%
WMT170818C000700002017-08-17 1:29PM EDT70.009.290.000.000.00-5290.00%
WMT170818C000720002017-08-08 2:11PM EDT72.009.738.258.750.00-40210.16%
WMT170818C000725002017-08-11 9:49AM EDT72.508.397.858.10-0.26-3.01%142198.44%
WMT170818C000730002017-08-08 12:06PM EDT73.008.657.357.750.00-1000195.90%
WMT170818C000735002017-07-28 11:46PM EDT73.506.286.256.500.00-534112.50%
WMT170818C000740002017-08-08 2:39PM EDT74.007.706.406.800.00-2700181.05%
WMT170818C000745002017-08-08 2:39PM EDT74.507.205.956.300.00-2700173.24%
WMT170818C000750002017-08-17 3:09PM EDT75.004.500.000.000.00-1659010.00%
WMT170818C000755002017-08-17 12:55PM EDT75.503.700.000.000.00-31290.00%
WMT170818C000760002017-08-17 1:11PM EDT76.003.150.000.000.00-64770.00%
WMT170818C000765002017-08-17 12:21PM EDT76.502.520.000.000.00-1121100.00%
WMT170818C000770002017-08-17 2:15PM EDT77.002.560.000.000.00-1072390.00%
WMT170818C000775002017-08-17 3:32PM EDT77.502.140.000.000.00-4536360.00%
WMT170818C000780002017-08-17 3:45PM EDT78.001.660.000.000.00-7504380.00%
WMT170818C000785002017-08-17 3:40PM EDT78.501.290.000.000.00-5871,2260.00%
WMT170818C000790002017-08-17 3:59PM EDT79.000.780.000.000.00-1,3891,0920.00%
WMT170818C000795002017-08-17 3:57PM EDT79.500.420.000.000.00-8271,0920.00%
WMT170818C000800002017-08-17 3:59PM EDT80.000.220.000.000.00-9,86310,6113.13%
WMT170818C000805002017-08-17 3:40PM EDT80.500.130.000.000.00-6242,0896.25%
WMT170818C000810002017-08-17 3:55PM EDT81.000.040.000.000.00-1,2803,2806.25%
WMT170818C000815002017-08-17 3:57PM EDT81.500.020.000.000.00-1,1523,60212.50%
WMT170818C000820002017-08-17 3:59PM EDT82.000.030.000.000.00-1,3842,20312.50%
WMT170818C000825002017-08-17 3:13PM EDT82.500.010.000.000.00-6626,77612.50%
WMT170818C000830002017-08-17 3:53PM EDT83.000.010.000.000.00-4062,22525.00%
WMT170818C000835002017-08-17 3:25PM EDT83.500.020.000.000.00-2662,29225.00%
WMT170818C000840002017-08-17 3:13PM EDT84.000.010.000.000.00-4972,00525.00%
WMT170818C000850002017-08-17 3:04PM EDT85.000.010.000.000.00-3901,87225.00%
WMT170818C000860002017-08-17 3:48PM EDT86.000.010.000.000.00-1571,25225.00%
WMT170818C000870002017-08-17 11:07AM EDT87.000.010.000.000.00-501,71350.00%
WMT170818C000875002017-08-17 11:30AM EDT87.500.010.000.000.00-1199850.00%
WMT170818C000880002017-08-16 3:53PM EDT88.000.020.000.010.00-10739271.88%
WMT170818C000890002017-08-11 5:11PM EDT89.000.040.010.040.00-1198.44%
WMT170818C000900002017-08-16 10:15AM EDT90.000.020.000.010.00-1013887.50%
WMT170818C000910002017-08-16 3:38PM EDT91.000.010.000.010.00-22293.75%
WMT170818C000920002017-08-11 5:11PM EDT92.000.040.000.030.00-11115.63%
WMT170818C000930002017-08-11 5:11PM EDT93.000.030.000.030.00-1717121.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT170818P000400002017-07-14 11:50PM EDT40.000.010.000.020.00-100100468.75%
WMT170818P000550002017-07-14 11:50PM EDT55.000.020.000.020.00-100262.50%
WMT170818P000600002017-08-03 11:12AM EDT60.000.010.000.01-0.01-50.00%11,203193.75%
WMT170818P000650002017-08-03 11:12AM EDT65.000.010.000.030.00-1493159.38%
WMT170818P000660002017-07-28 11:47PM EDT66.000.010.000.040.00-37154.69%
WMT170818P000675002017-08-17 9:30AM EDT67.500.010.000.000.00-31,18050.00%
WMT170818P000680002017-07-28 11:47PM EDT68.000.030.000.050.00-2020137.50%
WMT170818P000685002017-07-28 11:47PM EDT68.500.030.000.060.00-99135.16%
WMT170818P000690002017-07-28 11:47PM EDT69.000.040.020.060.00-55135.16%
WMT170818P000695002017-07-28 11:47PM EDT69.500.050.020.060.00-1111129.69%
WMT170818P000700002017-08-17 2:38PM EDT70.000.010.000.000.00-372,41750.00%
WMT170818P000705002017-07-31 11:38AM EDT70.500.040.010.06-0.04-50.00%154115.63%
WMT170818P000710002017-08-16 9:49AM EDT71.000.010.000.010.00-15984.38%
WMT170818P000715002017-08-17 3:22PM EDT71.500.010.000.000.00-23341950.00%
WMT170818P000720002017-08-17 9:30AM EDT72.000.010.000.000.00-114850.00%
WMT170818P000725002017-08-17 11:45AM EDT72.500.010.000.000.00-2802,71050.00%
WMT170818P000730002017-08-17 10:31AM EDT73.000.010.000.000.00-1733650.00%
WMT170818P000735002017-08-16 3:46PM EDT73.500.060.000.010.00-10814562.50%
WMT170818P000740002017-08-17 11:00AM EDT74.000.010.000.000.00-91,13925.00%
WMT170818P000745002017-08-17 2:09PM EDT74.500.010.000.000.00-1920925.00%
WMT170818P000750002017-08-17 3:40PM EDT75.000.010.000.000.00-8645,67725.00%
WMT170818P000755002017-08-17 3:52PM EDT75.500.010.000.000.00-15845925.00%
WMT170818P000760002017-08-17 3:04PM EDT76.000.010.000.000.00-25049125.00%
WMT170818P000765002017-08-17 3:52PM EDT76.500.020.000.000.00-60164625.00%
WMT170818P000770002017-08-17 3:48PM EDT77.000.030.000.000.00-2,4193,07812.50%
WMT170818P000775002017-08-17 3:56PM EDT77.500.040.000.000.00-1,7515,53312.50%
WMT170818P000780002017-08-17 3:58PM EDT78.000.070.000.000.00-2,7812,33512.50%
WMT170818P000785002017-08-17 3:59PM EDT78.500.100.000.000.00-3,5933,1636.25%
WMT170818P000790002017-08-17 3:59PM EDT79.000.170.000.000.00-3,7793,9376.25%
WMT170818P000795002017-08-17 3:56PM EDT79.500.350.000.000.00-8703,1341.56%
WMT170818P000800002017-08-17 3:59PM EDT80.000.600.000.000.00-7,64111,5410.00%
WMT170818P000805002017-08-17 3:35PM EDT80.500.910.000.000.00-3601,5930.00%
WMT170818P000810002017-08-17 3:59PM EDT81.001.370.000.000.00-1,5705,6650.00%
WMT170818P000815002017-08-17 3:58PM EDT81.501.960.000.000.00-1775360.00%
WMT170818P000820002017-08-17 3:59PM EDT82.002.280.000.000.00-3754800.00%
WMT170818P000825002017-08-17 3:51PM EDT82.502.940.000.000.00-626280.00%
WMT170818P000830002017-08-17 2:01PM EDT83.003.310.000.000.00-282500.00%
WMT170818P000835002017-08-17 12:56PM EDT83.504.340.000.000.00-2530.00%
WMT170818P000840002017-08-17 11:23AM EDT84.004.370.000.000.00-7160.00%
WMT170818P000850002017-08-17 3:54PM EDT85.005.350.000.000.00-1740.00%
WMT170818P000860002017-08-17 3:54PM EDT86.007.500.000.000.00-100.00%
WMT170818P000870002017-08-17 9:31AM EDT87.008.100.000.000.00-330.00%
WMT170818P000875002017-06-09 11:53PM EDT87.507.808.258.750.00-11183.20%
WMT170818P000900002017-07-18 2:48PM EDT90.0014.3614.1014.750.00-173193468.75%