WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT191220C000750002019-11-05 12:20PM EST75.0043.6543.8545.400.00-20157.42%
WMT191220C000800002019-12-04 2:35PM EST80.0038.8139.1041.450.00-60216.21%
WMT191220C000850002019-12-04 3:43PM EST85.0033.6534.1036.300.00-580183.59%
WMT191220C000900002019-12-04 3:39PM EST90.0029.1029.1031.550.00-1401287.50%
WMT191220C000925002019-12-04 2:44PM EST92.5026.4025.6029.650.00-152176.81%
WMT191220C000950002019-12-04 3:50PM EST95.0023.8023.0027.150.00-7603163.77%
WMT191220C000975002019-12-05 12:30PM EST97.5020.6021.7523.950.00-92170.70%
WMT191220C001000002019-12-12 12:06PM EST100.0019.4919.8020.900.00-15424063.28%
WMT191220C001050002019-12-13 3:54PM EST105.0015.4014.2516.35+0.52+3.49%210792.38%
WMT191220C001100002019-12-13 3:51PM EST110.0010.4510.1010.50+0.75+7.73%1824043.46%
WMT191220C001120002019-12-05 3:37PM EST112.007.107.259.550.00-1064.80%
WMT191220C001130002019-12-06 10:00AM EST113.006.405.158.800.00-11264.94%
WMT191220C001140002019-12-13 1:23PM EST114.006.204.607.80+0.20+3.33%64759.81%
WMT191220C001150002019-12-13 3:54PM EST115.005.555.355.50+0.51+10.12%582,90125.83%
WMT191220C001160002019-12-13 3:54PM EST116.004.574.104.90+0.77+20.26%1131632.03%
WMT191220C001170002019-12-13 3:54PM EST117.003.603.403.60+0.55+18.03%3180520.90%
WMT191220C001180002019-12-13 3:56PM EST118.002.582.442.67+0.25+10.73%1581,73118.07%
WMT191220C001190002019-12-13 3:57PM EST119.001.831.701.80+0.25+15.82%6,9731,86315.58%
WMT191220C001200002019-12-13 3:58PM EST120.001.131.021.10+0.16+16.49%1,88614,00414.28%
WMT191220C001210002019-12-13 3:57PM EST121.000.570.520.57+0.02+3.64%1,1441,77413.18%
WMT191220C001220002019-12-13 3:59PM EST122.000.240.220.26-0.04-14.29%7701,26612.79%
WMT191220C001230002019-12-13 3:56PM EST123.000.110.080.13-0.02-15.38%23363013.48%
WMT191220C001240002019-12-13 3:29PM EST124.000.030.020.07-0.01-25.00%11243914.55%
WMT191220C001250002019-12-13 3:57PM EST125.000.030.020.040.00-53011,13115.63%
WMT191220C001260002019-12-13 2:52PM EST126.000.020.000.05-0.21-91.30%315918.95%
WMT191220C001270002019-12-12 11:04AM EST127.000.010.000.050.00-1022521.49%
WMT191220C001280002019-12-12 9:48AM EST128.000.020.000.040.00-110323.24%
WMT191220C001290002019-12-03 1:23PM EST129.000.010.000.030.00-11624.41%
WMT191220C001300002019-12-13 2:01PM EST130.000.010.000.010.00-83,76223.05%
WMT191220C001310002019-11-29 9:31AM EST131.000.030.000.030.00-42228.91%
WMT191220C001350002019-12-13 10:11AM EST135.000.010.000.010.00-131,18832.81%
WMT191220C001400002019-12-13 3:59PM EST140.000.010.000.010.00-1253341.41%
WMT191220C001450002019-11-15 10:03AM EST145.000.040.000.030.00-55652.34%
WMT191220C001500002019-11-13 3:15PM EST150.000.030.010.030.00-108062.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT191220P000650002019-09-16 10:29AM EST65.000.010.000.030.00-1889159.38%
WMT191220P000700002019-09-16 12:49PM EST70.000.040.000.020.00-3177135.94%
WMT191220P000750002019-11-15 3:20PM EST75.000.010.000.010.00-221,584112.50%
WMT191220P000800002019-12-10 1:30PM EST80.000.010.000.000.00-564150.00%
WMT191220P000850002019-11-18 10:15AM EST85.000.010.000.020.00-1028890.63%
WMT191220P000900002019-12-04 2:17PM EST90.000.010.000.040.00-134582.03%
WMT191220P000925002019-11-14 2:58PM EST92.500.030.010.040.00-270576.95%
WMT191220P000950002019-12-04 12:23PM EST95.000.010.000.040.00-181267.97%
WMT191220P000975002019-12-06 9:30AM EST97.500.020.000.040.00-61,26261.33%
WMT191220P001000002019-12-13 11:37AM EST100.000.010.000.03-0.01-50.00%11,42053.13%
WMT191220P001050002019-12-12 12:57PM EST105.000.010.000.000.00-2013,02525.00%
WMT191220P001070002019-12-06 10:46AM EST107.000.020.000.030.00-124638.67%
WMT191220P001080002019-12-06 9:32AM EST108.000.040.000.030.00-337335.94%
WMT191220P001090002019-12-11 3:12PM EST109.000.040.000.030.00-814833.20%
WMT191220P001100002019-12-13 2:48PM EST110.000.010.000.01-0.01-50.00%323,07426.56%
WMT191220P001110002019-12-13 3:45PM EST111.000.030.000.040.00-2831229.10%
WMT191220P001120002019-12-13 3:57PM EST112.000.020.020.04-0.02-50.00%3245826.37%
WMT191220P001130002019-12-13 3:29PM EST113.000.020.000.05-0.04-66.67%3377824.41%
WMT191220P001140002019-12-13 3:56PM EST114.000.040.040.05-0.05-55.56%801,52321.49%
WMT191220P001150002019-12-13 3:57PM EST115.000.060.050.07-0.06-50.00%1059,44319.92%
WMT191220P001160002019-12-13 3:54PM EST116.000.070.060.11-0.12-63.16%20269218.65%
WMT191220P001170002019-12-13 3:57PM EST117.000.120.100.13-0.17-58.62%3281,65515.92%
WMT191220P001180002019-12-13 3:56PM EST118.000.180.190.23-0.32-64.00%6871,89014.84%
WMT191220P001190002019-12-13 3:59PM EST119.000.360.350.40-0.36-50.00%4531,45413.65%
WMT191220P001200002019-12-13 3:59PM EST120.000.660.680.71-0.48-42.11%1,3965,06912.77%
WMT191220P001210002019-12-13 3:42PM EST121.001.131.121.22-0.59-34.30%5614412.26%
WMT191220P001220002019-12-13 3:59PM EST122.001.831.831.92-0.70-27.67%4816411.77%
WMT191220P001230002019-12-13 1:15PM EST123.002.822.332.81-1.08-27.69%213412.55%
WMT191220P001240002019-12-09 12:05PM EST124.004.532.554.600.00-95033.81%
WMT191220P001250002019-12-12 3:33PM EST125.005.304.405.050.00-24626.42%
WMT191220P001270002019-11-29 11:54AM EST127.008.035.607.700.00-4048.63%
WMT191220P001300002019-12-12 11:02AM EST130.009.948.6010.800.00-1262.45%
WMT191220P001350002019-12-02 12:48PM EST135.0017.4512.6515.950.00-3083.69%
WMT191220P001400002019-07-30 12:32PM EST140.0028.5524.5526.750.00-20189.79%
WMT191220P001450002019-07-12 8:52AM EST145.0030.9829.4032.900.00-10217.31%