WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427C000700002018-04-05 10:57AM EDT70.0017.9315.3018.550.00-100163.48%
WMT180427C000750002018-03-21 12:02PM EDT75.0014.5010.5511.950.00-108122.66%
WMT180427C000800002018-04-24 9:39AM EDT80.006.606.506.65+0.15+2.33%32256.84%
WMT180427C000805002018-03-23 11:45PM EDT80.505.955.856.050.00-12038.28%
WMT180427C000810002018-04-20 11:47PM EDT81.006.364.907.600.00-303085.94%
WMT180427C000815002018-04-13 11:46PM EDT81.505.054.705.00+0.25+4.95%13290.00%
WMT180427C000820002018-04-24 3:10PM EDT82.004.144.554.65-2.02-32.79%12142.48%
WMT180427C000825002018-04-23 2:32PM EDT82.503.904.054.250.00-1310245.90%
WMT180427C000830002018-04-23 2:03PM EDT83.003.703.553.750.00-61141.80%
WMT180427C000835002018-04-23 3:13PM EDT83.502.943.103.250.00-2237.50%
WMT180427C000840002018-04-24 12:09PM EDT84.002.722.612.75-0.83-23.38%156533.20%
WMT180427C000845002018-04-23 3:12PM EDT84.502.032.162.300.00-411631.15%
WMT180427C000850002018-04-24 3:37PM EDT85.001.361.771.82-0.24-15.00%7833127.15%
WMT180427C000855002018-04-24 3:36PM EDT85.501.041.391.44-0.21-16.80%9966726.51%
WMT180427C000860002018-04-24 3:50PM EDT86.001.011.051.09+0.15+17.44%10353125.54%
WMT180427C000865002018-04-24 3:59PM EDT86.500.760.750.79+0.15+24.59%22343324.76%
WMT180427C000870002018-04-24 3:54PM EDT87.000.520.510.54+0.11+26.83%34472723.93%
WMT180427C000875002018-04-24 3:50PM EDT87.500.340.330.37+0.07+25.93%29577324.12%
WMT180427C000880002018-04-24 3:54PM EDT88.000.220.210.24+0.04+22.22%5242,10524.02%
WMT180427C000885002018-04-24 3:48PM EDT88.500.120.090.160.00-55655324.61%
WMT180427C000890002018-04-24 3:22PM EDT89.000.060.070.10-0.02-25.00%7488424.81%
WMT180427C000895002018-04-24 12:07PM EDT89.500.060.030.07-0.02-25.00%3144625.98%
WMT180427C000900002018-04-24 2:45PM EDT90.000.030.020.06-0.02-40.00%2352,38128.13%
WMT180427C000905002018-04-23 9:45AM EDT90.500.040.020.040.00-1123928.71%
WMT180427C000910002018-04-24 10:07AM EDT91.000.050.010.08+0.03+150.00%13734836.33%
WMT180427C000915002018-04-20 9:45AM EDT91.500.110.050.070.00-322538.28%
WMT180427C000920002018-04-23 3:26PM EDT92.000.020.010.080.00-9518342.38%
WMT180427C000925002018-04-23 3:57PM EDT92.500.020.000.030.00-21,11337.89%
WMT180427C000930002018-04-20 12:38PM EDT93.000.030.010.060.00-164145.51%
WMT180427C000935002018-04-24 3:13PM EDT93.500.010.000.080.00-20027850.98%
WMT180427C000940002018-04-23 12:43PM EDT94.000.010.000.060.00-49350.78%
WMT180427C000945002018-04-05 1:23PM EDT94.500.140.080.150.00-21560.74%
WMT180427C000950002018-04-24 10:16AM EDT95.000.020.000.05+0.01+100.00%316254.30%
WMT180427C000960002018-04-12 11:01AM EDT96.000.030.000.090.00-21858.20%
WMT180427C001000002018-04-17 2:08PM EDT100.000.010.000.010.00-37759.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180427P000700002018-04-11 10:46AM EDT70.000.030.000.050.00-15100.78%
WMT180427P000740002018-04-20 11:47PM EDT74.000.050.000.110.00-1086.72%
WMT180427P000750002018-04-20 3:24PM EDT75.000.020.000.08-0.01-33.33%910476.56%
WMT180427P000760002018-04-20 11:47PM EDT76.000.030.000.100.00-202072.66%
WMT180427P000770002018-04-20 11:47PM EDT77.000.040.010.130.00-9070.70%
WMT180427P000790002018-04-13 11:46PM EDT79.000.120.070.110.00-4260.35%
WMT180427P000800002018-04-24 9:31AM EDT80.000.190.020.04+0.16+533.33%332546.09%
WMT180427P000805002018-04-19 3:31PM EDT80.500.070.030.150.00-16350.00%
WMT180427P000810002018-04-24 12:11PM EDT81.000.020.020.05-0.02-50.00%2476341.41%
WMT180427P000815002018-04-23 9:49AM EDT81.500.080.030.060.00-7518639.65%
WMT180427P000820002018-04-24 1:02PM EDT82.000.050.040.07-0.03-37.50%1026237.50%
WMT180427P000825002018-04-24 12:49PM EDT82.500.060.050.08-0.02-25.00%831835.16%
WMT180427P000830002018-04-24 9:33AM EDT83.000.080.070.12-0.03-27.27%530935.06%
WMT180427P000835002018-04-24 3:34PM EDT83.500.120.090.12-0.02-14.29%4915331.25%
WMT180427P000840002018-04-24 2:38PM EDT84.000.240.120.15+0.06+33.33%3495829.30%
WMT180427P000845002018-04-24 3:15PM EDT84.500.200.170.20-0.06-23.08%4429627.83%
WMT180427P000850002018-04-24 3:52PM EDT85.000.280.250.30-0.07-20.00%13759627.64%
WMT180427P000855002018-04-24 3:53PM EDT85.500.360.350.40-0.16-30.77%23198326.17%
WMT180427P000860002018-04-24 3:10PM EDT86.000.700.510.57+0.01+1.45%1611,06325.88%
WMT180427P000865002018-04-24 3:55PM EDT86.500.750.710.77-0.22-22.68%22238725.10%
WMT180427P000870002018-04-24 2:53PM EDT87.001.450.961.03+0.17+13.28%3155224.61%
WMT180427P000875002018-04-24 2:53PM EDT87.501.841.291.36+0.36+24.32%3526224.81%
WMT180427P000880002018-04-24 3:22PM EDT88.001.961.651.74+0.05+2.62%14532125.29%
WMT180427P000885002018-04-23 3:20PM EDT88.502.312.072.170.00-810226.66%
WMT180427P000890002018-04-24 10:13AM EDT89.002.552.532.64-0.24-8.60%56829.10%
WMT180427P000895002018-04-24 11:53AM EDT89.502.933.003.15-0.29-9.01%816533.59%
WMT180427P000900002018-04-24 2:02PM EDT90.004.253.453.65+0.40+10.39%2233337.31%
WMT180427P000905002018-04-24 9:34AM EDT90.503.903.954.10-0.30-7.14%1012237.40%
WMT180427P000910002018-04-23 11:16AM EDT91.004.334.354.850.00-6510755.96%
WMT180427P000915002018-04-16 10:23AM EDT91.504.743.105.750.00-13278.42%
WMT180427P000920002018-04-24 11:45AM EDT92.005.295.405.95-0.29-5.20%320652.93%
WMT180427P000925002018-04-24 11:50AM EDT92.505.835.956.15-0.17-2.83%121554.49%
WMT180427P000930002018-03-29 11:14AM EDT93.004.554.304.60-1.59-25.90%1250.00%
WMT180427P000935002018-03-13 4:58PM EDT93.505.756.408.800.00-111187.99%
WMT180427P000940002018-04-19 11:17AM EDT94.006.785.708.150.00-1694.24%
WMT180427P000945002018-03-13 4:58PM EDT94.506.107.659.450.00-8892.87%
WMT180427P000950002018-04-20 3:00PM EDT95.007.907.958.30-0.42-5.05%21250.00%
WMT180427P001000002018-04-23 10:13AM EDT100.0013.5013.3513.650.00-284172.66%