WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190621C000475002019-05-28 10:03AM EDT47.5055.8861.2061.400.00-110.00%
WMT190621C000500002019-06-07 11:04AM EDT50.0047.3058.6558.95+47.30-200.00%
WMT190621C000600002019-06-07 11:04AM EDT60.0040.9048.7048.900.00-210.00%
WMT190621C000650002019-06-07 11:04AM EDT65.0035.9043.6544.100.00-20158.59%
WMT190621C000700002019-06-07 2:12PM EDT70.0036.1538.4540.350.00-211194.92%
WMT190621C000750002019-05-15 9:33AM EDT75.0025.2033.3536.600.00-38209.96%
WMT190621C000775002019-06-07 11:04AM EDT77.5023.4631.1531.400.00-2410.00%
WMT190621C000800002019-06-14 3:57PM EDT80.0029.1329.0029.20+1.83+6.70%127499.22%
WMT190621C000825002019-06-10 12:16PM EDT82.5024.9826.1028.000.00-285142.77%
WMT190621C000850002019-06-13 11:56AM EDT85.0023.8923.3024.700.00-1142139.06%
WMT190621C000875002019-06-13 11:56AM EDT87.5021.4021.0522.750.00-1471108.69%
WMT190621C000900002019-06-14 2:05PM EDT90.0019.4618.9519.35+1.71+9.63%42,55174.80%
WMT190621C000925002019-06-14 3:49PM EDT92.5016.8016.4017.05+0.65+4.02%101,33673.63%
WMT190621C000950002019-06-14 2:54PM EDT95.0014.3514.0514.20+0.80+5.90%151,88353.13%
WMT190621C000975002019-06-14 1:38PM EDT97.5012.0011.4511.75+0.86+7.72%62,39555.47%
WMT190621C000980002019-06-07 3:48PM EDT98.008.3010.8511.800.00-35357.81%
WMT190621C000985002019-06-11 3:13PM EDT98.509.5010.5011.250.00-303858.20%
WMT190621C000990002019-06-11 10:39AM EDT99.009.609.7511.000.00-236855.96%
WMT190621C000995002019-06-05 9:34AM EDT99.503.909.0010.550.00-710977.10%
WMT190621C001000002019-06-14 3:55PM EDT100.009.199.009.20+0.49+5.63%906,21742.19%
WMT190621C001010002019-06-13 3:20PM EDT101.007.328.058.200.00-2035338.28%
WMT190621C001020002019-06-14 9:56AM EDT102.006.907.057.20+0.60+9.52%12,21734.38%
WMT190621C001030002019-06-14 3:57PM EDT103.006.206.056.20+0.62+11.11%451,47430.37%
WMT190621C001040002019-06-14 11:59AM EDT104.005.255.105.20+0.80+17.98%3187626.37%
WMT190621C001050002019-06-14 3:58PM EDT105.004.214.104.25+0.70+19.94%96219,31024.32%
WMT190621C001060002019-06-14 3:46PM EDT106.003.463.153.35+0.56+19.31%721,04223.00%
WMT190621C001070002019-06-14 3:01PM EDT107.002.522.282.36+0.70+38.46%1012,18018.16%
WMT190621C001080002019-06-14 3:59PM EDT108.001.541.491.55+0.34+28.33%4171,18316.50%
WMT190621C001090002019-06-14 3:59PM EDT109.000.890.860.91+0.16+21.92%2,5031,22715.67%
WMT190621C001100002019-06-14 3:55PM EDT110.000.450.410.46+0.09+25.00%3,20911,93415.09%
WMT190621C001110002019-06-14 3:56PM EDT111.000.190.170.21+0.03+18.75%8881,15415.04%
WMT190621C001120002019-06-14 3:43PM EDT112.000.100.060.09+0.02+25.00%1,48475215.33%
WMT190621C001150002019-06-14 3:32PM EDT115.000.010.000.020.00-193,66519.92%
WMT190621C001200002019-06-10 9:30AM EDT120.000.020.000.010.00-101,61030.47%
WMT190621C001250002019-05-24 1:04PM EDT125.000.010.000.010.00-11,20441.41%
WMT190621C001300002019-02-21 10:30AM EDT130.000.030.000.040.00-631955.86%
WMT190621C001350002019-06-07 11:04AM EDT135.000.010.000.04+0.01-74766.41%
WMT190621C001400002019-05-20 12:51PM EDT140.000.010.010.010.00-317370.31%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190621P000475002019-06-07 11:04AM EDT47.500.030.000.04+0.03-32,057237.50%
WMT190621P000500002019-02-19 10:39AM EDT50.000.020.000.030.00-234215.63%
WMT190621P000550002019-06-07 11:04AM EDT55.000.010.000.04+0.01-376671196.88%
WMT190621P000600002019-05-31 1:20PM EDT60.000.010.000.010.00-6144150.00%
WMT190621P000650002019-05-20 12:04PM EDT65.000.010.000.010.00-64,657131.25%
WMT190621P000700002019-06-03 2:02PM EDT70.000.010.000.010.00-55,312115.63%
WMT190621P000750002019-05-24 12:03PM EDT75.000.010.000.010.00-5002,02796.88%
WMT190621P000775002019-05-29 10:10AM EDT77.500.010.010.030.00-481,248103.91%
WMT190621P000800002019-05-31 2:55PM EDT80.000.020.000.030.00-402,45292.19%
WMT190621P000825002019-06-13 3:26PM EDT82.500.010.000.030.00-401,42984.38%
WMT190621P000850002019-06-14 11:10AM EDT85.000.010.000.020.00-44,19771.88%
WMT190621P000875002019-06-13 9:52AM EDT87.500.010.000.030.00-53,22467.19%
WMT190621P000900002019-06-11 3:43PM EDT90.000.010.000.030.00-425,40760.16%
WMT190621P000925002019-06-13 9:52AM EDT92.500.010.000.030.00-64,00752.34%
WMT190621P000930002019-06-11 11:33AM EDT93.000.020.000.030.00-426450.78%
WMT190621P000935002019-06-06 12:46PM EDT93.500.030.000.030.00-11153.52%
WMT190621P000940002019-06-10 11:09AM EDT94.000.010.010.030.00-42851.95%
WMT190621P000950002019-06-14 9:30AM EDT95.000.020.000.03+0.01+100.00%22,47548.83%
WMT190621P000955002019-06-06 11:50AM EDT95.500.060.000.030.00-12246.88%
WMT190621P000960002019-06-14 2:54PM EDT96.000.010.000.03-0.01-50.00%38745.31%
WMT190621P000965002019-06-10 2:40PM EDT96.500.020.030.030.00-117643.75%
WMT190621P000970002019-06-07 11:40AM EDT97.000.060.030.030.00-46142.19%
WMT190621P000975002019-06-13 1:27PM EDT97.500.030.000.030.00-92,28440.63%
WMT190621P000980002019-06-14 2:54PM EDT98.000.030.000.030.00-327639.06%
WMT190621P000985002019-06-10 2:40PM EDT98.500.040.000.030.00-3811,29637.50%
WMT190621P000990002019-06-14 11:24AM EDT99.000.020.000.030.00-543735.94%
WMT190621P000995002019-06-12 9:53AM EDT99.500.030.000.030.00-31,34434.18%
WMT190621P001000002019-06-14 3:52PM EDT100.000.020.010.020.00-1256,87930.86%
WMT190621P001010002019-06-14 3:09PM EDT101.000.020.000.02-0.01-33.33%184027.74%
WMT190621P001020002019-06-14 10:12AM EDT102.000.020.000.03-0.02-50.00%151,61626.17%
WMT190621P001030002019-06-14 2:51PM EDT103.000.020.020.05-0.03-60.00%2285525.00%
WMT190621P001040002019-06-14 3:59PM EDT104.000.050.030.05-0.03-37.50%43676221.49%
WMT190621P001050002019-06-14 3:53PM EDT105.000.060.050.07-0.06-50.00%3978,01019.24%
WMT190621P001060002019-06-14 3:59PM EDT106.000.120.100.13-0.08-40.00%3031,34218.07%
WMT190621P001070002019-06-14 3:58PM EDT107.000.200.190.21-0.19-48.72%4291,15716.02%
WMT190621P001080002019-06-14 3:57PM EDT108.000.390.390.40-0.26-40.00%1,5521,04114.89%
WMT190621P001100002019-06-14 3:59PM EDT110.001.301.271.33-0.62-32.29%3291,01513.89%
WMT190621P001110002019-06-14 3:25PM EDT111.001.722.002.10-1.13-39.65%18411413.97%
WMT190621P001150002019-06-07 11:19AM EDT115.0014.966.156.350.00-60039.11%
WMT190621P001200002019-06-07 11:19AM EDT120.0018.9511.1511.300.00-1053.61%
WMT190621P001250002019-06-07 11:19AM EDT125.0024.8016.1516.350.00-1171.39%
WMT190621P001300002019-06-07 11:19AM EDT130.0028.7521.1521.30+28.75-25085.06%
WMT190621P001350002019-06-07 11:19AM EDT135.0032.3026.1026.30+32.30-9097.27%
WMT190621P001400002019-06-07 11:19AM EDT140.0036.9031.1531.30+36.90-60112.11%