WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190823C000970002019-08-19 12:11AM EDT97.008.6014.7015.850.00--7125.78%
WMT190823C000990002019-08-19 11:27AM EDT99.0015.6912.7514.100.00-487124.51%
WMT190823C001000002019-08-16 3:44PM EDT100.0013.0511.9012.250.00-5030377.73%
WMT190823C001010002019-08-16 9:30AM EDT101.0013.6010.9011.200.00-715265.63%
WMT190823C001020002019-08-15 10:53AM EDT102.009.809.9010.150.00-517777.34%
WMT190823C001030002019-08-16 1:57PM EDT103.009.778.859.250.00-5123254.69%
WMT190823C001040002019-08-16 2:41PM EDT104.008.707.858.150.00-1033364.26%
WMT190823C001050002019-08-19 12:19PM EDT105.009.256.907.200.00-667262.11%
WMT190823C001060002019-08-21 12:50PM EDT106.006.355.956.15-0.45-6.62%5365050.98%
WMT190823C001070002019-08-21 12:49PM EDT107.005.294.955.15-0.50-8.64%333044.14%
WMT190823C001080002019-08-21 3:28PM EDT108.004.053.804.15-0.75-15.62%7057837.21%
WMT190823C001090002019-08-21 11:21AM EDT109.003.493.053.15-0.56-13.83%1161730.08%
WMT190823C001100002019-08-21 3:53PM EDT110.002.182.142.20-0.42-16.15%10782525.20%
WMT190823C001110002019-08-21 3:59PM EDT111.001.331.321.35-0.35-20.83%33682722.17%
WMT190823C001120002019-08-21 3:59PM EDT112.000.680.680.71-0.34-33.33%1,35294721.14%
WMT190823C001130002019-08-21 3:59PM EDT113.000.280.280.29-0.30-51.72%2,3741,04820.12%
WMT190823C001140002019-08-21 3:57PM EDT114.000.110.100.12-0.16-59.26%1,0922,73721.29%
WMT190823C001150002019-08-21 3:57PM EDT115.000.040.040.05-0.08-66.67%1,2353,56622.85%
WMT190823C001160002019-08-21 3:49PM EDT116.000.020.010.03-0.03-60.00%3051,05625.98%
WMT190823C001170002019-08-21 2:33PM EDT117.000.010.000.02-0.02-66.67%861,69528.91%
WMT190823C001180002019-08-21 10:08AM EDT118.000.020.010.02+0.01+100.00%2052333.99%
WMT190823C001190002019-08-21 1:56PM EDT119.000.010.000.01-0.03-75.00%158235.16%
WMT190823C001200002019-08-21 12:45PM EDT120.000.010.000.010.00-2552539.06%
WMT190823C001210002019-08-19 1:44PM EDT121.000.020.000.030.00-3528550.00%
WMT190823C001220002019-08-19 9:39AM EDT122.000.020.000.010.00-212846.88%
WMT190823C001230002019-08-14 1:37PM EDT123.000.050.000.030.00-2524753.91%
WMT190823C001240002019-08-19 10:00AM EDT124.000.020.000.030.00-11257.81%
WMT190823C001250002019-08-19 2:08PM EDT125.000.010.000.030.00-1210561.72%
WMT190823C001260002019-08-19 10:39AM EDT126.000.02-0.030.00-15671.88%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190823P000850002019-08-19 12:11AM EDT85.000.01-0.040.00--46160.94%
WMT190823P000875002019-08-19 12:11AM EDT87.500.07-0.040.00--300145.31%
WMT190823P000895002019-08-19 12:11AM EDT89.500.06-0.040.00--1133.59%
WMT190823P000900002019-08-15 12:55PM EDT90.000.030.000.040.00-2162120.31%
WMT190823P000920002019-08-19 12:11AM EDT92.000.02-0.030.00--5114.84%
WMT190823P000925002019-08-19 12:11AM EDT92.500.03-0.030.00--15111.72%
WMT190823P000930002019-08-19 12:11AM EDT93.000.02-0.030.00--71109.38%
WMT190823P000935002019-08-19 12:11AM EDT93.500.05-0.030.00--8106.25%
WMT190823P000940002019-08-19 12:11AM EDT94.000.04-0.030.00--19103.91%
WMT190823P000945002019-08-19 12:11AM EDT94.500.05-0.030.00--4100.78%
WMT190823P000950002019-08-16 1:49PM EDT95.000.020.000.030.00-122290.63%
WMT190823P000955002019-08-19 12:11AM EDT95.500.07-0.030.00--1095.31%
WMT190823P000960002019-08-20 3:09PM EDT96.000.010.040.020.00-427292.97%
WMT190823P000965002019-08-19 12:11AM EDT96.500.05-0.030.00--6689.84%
WMT190823P000970002019-08-16 9:40AM EDT97.000.030.000.030.00-14079.69%
WMT190823P000975002019-08-20 11:51AM EDT97.500.01-0.020.00-113379.69%
WMT190823P000980002019-08-20 3:09PM EDT98.000.02-0.030.00-54782.03%
WMT190823P000985002019-08-19 12:11AM EDT98.500.07-0.030.00--1378.91%
WMT190823P000990002019-08-20 1:36PM EDT99.000.030.070.030.00-119982.03%
WMT190823P000995002019-08-19 12:11AM EDT99.500.03-0.030.00--2473.44%
WMT190823P001000002019-08-21 2:50PM EDT100.000.010.000.010.00-11,16356.25%
WMT190823P001010002019-08-21 2:50PM EDT101.000.020.000.010.00-137753.13%
WMT190823P001020002019-08-21 1:56PM EDT102.000.010.000.03-0.03-75.00%147754.69%
WMT190823P001030002019-08-21 2:25PM EDT103.000.010.000.010.00-12,53646.88%
WMT190823P001040002019-08-20 2:17PM EDT104.000.020.000.010.00-462042.19%
WMT190823P001050002019-08-21 2:53PM EDT105.000.010.010.02-0.01-50.00%1866241.41%
WMT190823P001060002019-08-20 3:52PM EDT106.000.040.000.030.00-3084138.28%
WMT190823P001070002019-08-21 12:49PM EDT107.000.020.020.03-0.04-66.67%477532.81%
WMT190823P001080002019-08-21 2:26PM EDT108.000.030.030.04-0.05-62.50%9987928.52%
WMT190823P001090002019-08-21 3:56PM EDT109.000.050.050.08-0.11-68.75%9476026.37%
WMT190823P001100002019-08-21 3:58PM EDT110.000.140.120.14-0.13-48.15%6621,99023.15%
WMT190823P001110002019-08-21 3:58PM EDT111.000.320.300.32-0.19-37.25%77374721.78%
WMT190823P001120002019-08-21 3:59PM EDT112.000.650.650.68-0.22-25.29%90784220.85%
WMT190823P001130002019-08-21 3:54PM EDT113.001.251.241.28-0.11-8.09%1,35282320.51%
WMT190823P001140002019-08-21 3:38PM EDT114.002.052.032.11-0.06-2.84%38857221.88%
WMT190823P001150002019-08-21 3:56PM EDT115.002.922.963.05+0.17+6.18%4636924.61%
WMT190823P001160002019-08-21 3:50PM EDT116.003.953.904.10+0.23+6.18%12335734.96%
WMT190823P001170002019-08-21 3:37PM EDT117.005.034.905.10+1.23+32.37%20266241.21%
WMT190823P001180002019-08-21 3:37PM EDT118.006.155.906.10+1.30+26.80%1005647.07%
WMT190823P001190002019-08-19 2:16PM EDT119.005.056.257.500.00-2578.61%
WMT190823P001200002019-08-19 9:51AM EDT120.005.507.308.300.00-51774.22%
WMT190823P001210002019-08-21 2:35PM EDT121.008.868.509.30-1.05-10.60%101080.47%
WMT190823P001220002019-08-20 1:42PM EDT122.009.359.2010.800.00-5151.56%
WMT190823P001230002019-08-19 12:11AM EDT123.0010.0510.0011.300.00--092.68%
WMT190823P001260002019-08-19 12:11AM EDT126.0013.0513.1014.850.00---144.43%