WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190118C000350002018-12-04 3:56PM EST35.0060.8159.9063.600.00-750743.36%
WMT190118C000375002018-12-04 3:55PM EST37.5058.2757.3061.300.00-600711.72%
WMT190118C000400002018-12-04 3:55PM EST40.0055.7456.1557.750.00-292705.08%
WMT190118C000425002018-12-04 3:56PM EST42.5053.2852.7555.500.00-70573.44%
WMT190118C000450002018-12-04 2:44PM EST45.0051.2551.2052.600.00-2003609.38%
WMT190118C000475002018-12-04 3:56PM EST47.5048.2947.2050.950.00-180486.72%
WMT190118C000500002019-01-09 9:51AM EST50.0045.6545.9548.000.00-1028549.22%
WMT190118C000550002019-01-16 3:20PM EST55.0041.6041.2041.50+1.60+4.00%1663250.00%
WMT190118C000575002019-01-16 1:57PM EST57.5039.1138.5540.10+0.46+1.19%650422.27%
WMT190118C000600002019-01-15 3:52PM EST60.0036.2835.8536.950.00-1991273.44%
WMT190118C000625002019-01-16 12:12PM EST62.5033.7033.7035.30+0.92+2.81%112389.65%
WMT190118C000650002019-01-15 3:44PM EST65.0031.3031.1031.550.00-3273284.77%
WMT190118C000675002019-01-16 1:57PM EST67.5029.1028.5529.00+2.05+7.58%3123248.44%
WMT190118C000700002019-01-16 12:06PM EST70.0026.1526.3026.70-0.15-0.57%13166226.56%
WMT190118C000725002019-01-14 10:41AM EST72.5022.7523.7524.050.00-1038173.44%
WMT190118C000750002019-01-16 12:46PM EST75.0021.3021.0521.70+0.29+1.38%9280142.19%
WMT190118C000775002019-01-15 3:30PM EST77.5018.6018.8019.150.00-9103158.59%
WMT190118C000800002019-01-16 3:23PM EST80.0016.6016.3016.65+0.40+2.47%20385138.67%
WMT190118C000825002019-01-16 1:49PM EST82.5014.1013.8014.00+0.40+2.92%26821102.34%
WMT190118C000850002019-01-16 2:42PM EST85.0011.7911.3011.45+0.67+6.03%283,71776.56%
WMT190118C000860002019-01-16 12:28PM EST86.0010.2010.3010.55+2.35+29.94%102083.98%
WMT190118C000870002019-01-14 10:24AM EST87.007.909.109.550.00-105393.95%
WMT190118C000875002019-01-16 2:48PM EST87.509.158.809.00+0.65+7.65%123,09167.97%
WMT190118C000880002019-01-10 9:45AM EST88.005.658.258.550.00-45464.84%
WMT190118C000885002019-01-14 9:45AM EST88.506.407.808.050.00-73266.02%
WMT190118C000890002019-01-16 9:30AM EST89.006.907.157.50+0.25+3.76%36472.27%
WMT190118C000895002019-01-16 1:27PM EST89.507.086.607.05+0.51+7.76%18673.05%
WMT190118C000900002019-01-16 3:54PM EST90.006.406.106.50+0.30+4.92%5877,83664.26%
WMT190118C000905002019-01-16 3:35PM EST90.505.955.656.00+1.55+35.23%13160.16%
WMT190118C000910002019-01-16 1:57PM EST91.005.655.205.50+0.48+9.28%831256.06%
WMT190118C000915002019-01-16 2:14PM EST91.505.274.705.00+0.50+10.48%725651.95%
WMT190118C000920002019-01-16 1:54PM EST92.004.614.354.50+0.37+8.73%340647.85%
WMT190118C000925002019-01-16 3:30PM EST92.504.303.854.00+0.51+13.46%314,30843.56%
WMT190118C000930002019-01-16 12:51PM EST93.003.353.353.45+0.11+3.40%1899135.35%
WMT190118C000935002019-01-16 2:22PM EST93.503.302.793.05+0.59+21.77%71,12438.28%
WMT190118C000940002019-01-16 2:44PM EST94.002.752.382.60+0.72+35.47%141,11336.43%
WMT190118C000945002019-01-16 3:59PM EST94.501.941.841.99-0.02-1.02%5769125.39%
WMT190118C000950002019-01-16 3:59PM EST95.001.521.471.65+0.01+0.66%44112,04028.32%
WMT190118C000955002019-01-16 3:35PM EST95.501.171.071.19+0.04+3.54%54054224.12%
WMT190118C000960002019-01-16 3:59PM EST96.000.770.720.83-0.01-1.28%6641,36222.56%
WMT190118C000970002019-01-16 3:58PM EST97.000.270.250.30-0.04-12.90%3651,04319.83%
WMT190118C000975002019-01-16 3:58PM EST97.500.160.130.16-0.03-15.79%8097,94319.43%
WMT190118C000980002019-01-16 1:16PM EST98.000.080.060.11-0.02-20.00%511,34621.29%
WMT190118C000990002019-01-16 2:49PM EST99.000.030.020.030.00-247321.88%
WMT190118C001000002019-01-16 2:58PM EST100.000.010.000.01-0.01-50.00%25020,67423.44%
WMT190118C001010002019-01-10 11:30AM EST101.000.020.000.020.00-3632.03%
WMT190118C001050002019-01-16 3:46PM EST105.000.010.000.010.00-3220,57048.44%
WMT190118C001100002019-01-14 2:23PM EST110.000.010.000.010.00-4016,03665.63%
WMT190118C001150002019-01-14 2:10PM EST115.000.010.000.010.00-356,01084.38%
WMT190118C001200002019-01-16 1:46PM EST120.000.010.000.010.00-16,887103.13%
WMT190118C001250002018-12-31 2:03PM EST125.000.010.000.010.00-1,1008,770118.75%
WMT190118C001300002018-12-31 2:05PM EST130.000.010.000.010.00-124,314137.50%
WMT190118C001350002018-12-31 2:04PM EST135.000.010.000.010.00-4574,642150.00%
WMT190118C001400002018-12-28 1:06PM EST140.000.010.000.010.00-10911168.75%
WMT190118C001450002018-12-20 12:28PM EST145.000.010.000.020.00-91126193.75%
WMT190118C001500002018-12-31 2:06PM EST150.000.010.000.010.00-6332,289193.75%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190118P000350002018-12-20 9:30AM EST35.000.010.000.010.00-201,234437.50%
WMT190118P000375002018-12-24 12:34PM EST37.500.010.000.010.00-1511,389412.50%
WMT190118P000400002019-01-15 1:52PM EST40.000.020.000.030.00-1801,296425.00%
WMT190118P000425002018-12-26 12:07PM EST42.500.060.000.030.00-51,149396.88%
WMT190118P000450002018-12-17 9:30AM EST45.000.020.000.040.00-81,385381.25%
WMT190118P000475002018-12-24 12:53PM EST47.500.020.000.040.00-251,628356.25%
WMT190118P000500002019-01-14 1:42PM EST50.000.010.000.040.00-101,575331.25%
WMT190118P000550002018-12-26 9:32AM EST55.000.010.000.010.00-11,747250.00%
WMT190118P000575002018-12-28 12:11PM EST57.500.010.000.010.00-402,129231.25%
WMT190118P000600002019-01-09 11:28AM EST60.000.010.000.010.00-503,494212.50%
WMT190118P000625002018-12-31 11:12AM EST62.500.020.000.010.00-1154,489196.88%
WMT190118P000650002019-01-03 3:36PM EST65.000.020.000.010.00-212,135181.25%
WMT190118P000675002019-01-08 10:53AM EST67.500.050.000.040.00-12,694189.06%
WMT190118P000700002019-01-14 10:35AM EST70.000.010.000.020.00-108,899159.38%
WMT190118P000725002019-01-10 9:42AM EST72.500.010.000.040.00-53,750154.69%
WMT190118P000750002019-01-10 9:42AM EST75.000.020.000.040.00-53,502137.50%
WMT190118P000775002019-01-09 10:47AM EST77.500.010.000.040.00-13,171121.88%
WMT190118P000800002019-01-14 2:09PM EST80.000.010.000.010.00-19,90190.63%
WMT190118P000825002019-01-16 10:28AM EST82.500.010.000.010.00-137,55178.13%
WMT190118P000850002019-01-16 10:28AM EST85.000.020.000.02+0.01+100.00%138,47468.75%
WMT190118P000860002019-01-10 1:24PM EST86.000.020.000.050.00-158070.31%
WMT190118P000870002019-01-11 12:54PM EST87.000.020.000.050.00-416964.06%
WMT190118P000875002019-01-16 12:05PM EST87.500.010.000.050.00-74,89060.94%
WMT190118P000880002019-01-14 2:26PM EST88.000.020.000.020.00-438051.56%
WMT190118P000885002019-01-15 10:23AM EST88.500.020.000.040.00-124853.13%
WMT190118P000890002019-01-15 9:37AM EST89.000.020.000.050.00-109551.56%
WMT190118P000895002019-01-10 11:16AM EST89.500.130.000.050.00-134054.69%
WMT190118P000900002019-01-16 1:57PM EST90.000.010.000.020.00-416,00643.75%
WMT190118P000905002019-01-16 9:34AM EST90.500.010.000.03-0.01-50.00%1210843.75%
WMT190118P000910002019-01-15 10:56AM EST91.000.010.000.030.00-819440.23%
WMT190118P000915002019-01-15 10:12AM EST91.500.020.000.030.00-228637.11%
WMT190118P000920002019-01-16 11:10AM EST92.000.010.000.03-0.01-50.00%221333.99%
WMT190118P000925002019-01-16 2:16PM EST92.500.020.020.03-0.05-71.43%1723,92030.47%
WMT190118P000930002019-01-16 3:41PM EST93.000.030.010.04-0.03-50.00%6469728.71%
WMT190118P000935002019-01-16 11:10AM EST93.500.070.030.040.00-456425.20%
WMT190118P000940002019-01-16 3:45PM EST94.000.050.040.06-0.04-44.44%5581223.63%
WMT190118P000945002019-01-16 2:38PM EST94.500.060.070.10-0.09-60.00%1037322.75%
WMT190118P000950002019-01-16 3:38PM EST95.000.120.110.16-0.10-45.45%1147,65521.68%
WMT190118P000955002019-01-16 3:45PM EST95.500.200.200.26-0.17-45.95%17777520.80%
WMT190118P000960002019-01-16 3:53PM EST96.000.350.350.40-0.17-32.69%27325819.63%
WMT190118P000970002019-01-16 3:56PM EST97.000.850.780.93-0.56-39.72%158519.04%
WMT190118P000975002019-01-16 3:32PM EST97.501.061.201.36-0.49-31.61%3916,42821.78%
WMT190118P000980002019-01-16 3:35PM EST98.001.621.571.73-0.61-27.35%1006019.34%
WMT190118P000990002019-01-16 1:25PM EST99.002.522.542.80-0.09-3.45%13432.32%
WMT190118P001000002019-01-15 3:52PM EST100.003.803.603.950.00-13910,39150.00%
WMT190118P001050002019-01-15 3:52PM EST105.008.778.458.950.00-118260.94%
WMT190118P001060002019-01-08 9:50AM EST106.0011.409.509.800.00-2081.84%
WMT190118P001100002019-01-16 11:48AM EST110.0014.0013.5013.75-2.99-17.60%106398.05%
WMT190118P001150002018-12-21 1:08PM EST115.0026.8518.5018.800.00-11250.00%
WMT190118P001200002018-12-19 1:59PM EST120.0027.2223.5023.850.00-324122.66%
WMT190118P001250002018-11-16 12:59PM EST125.0027.5428.3528.750.00-13170.70%
WMT190118P001300002018-09-21 10:57PM EST130.0024.2032.0536.000.00-200240.04%
WMT190118P001350002018-09-21 10:57PM EST135.0040.6538.4041.000.00-10329.30%
WMT190118P001500002018-07-20 10:50PM EST150.0062.0053.0556.000.00-50384.38%