WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180817C000700002018-08-14 3:07PM EDT70.0021.0520.4521.50+1.71+8.84%216152.34%
WMT180817C000750002018-08-09 1:01PM EDT75.0014.1514.2515.350.00-1960.00%
WMT180817C000770002018-08-10 12:51PM EDT77.0013.2513.1015.30+0.16+1.22%1528129.30%
WMT180817C000775002018-08-08 1:47PM EDT77.5012.6510.9013.650.00-99017120.70%
WMT180817C000780002018-08-08 1:47PM EDT78.0012.1010.3514.35+2.35+24.10%135125190.33%
WMT180817C000790002018-08-10 12:51PM EDT79.0011.2511.1511.35+0.75+7.14%1940.00%
WMT180817C000800002018-08-14 3:37PM EDT80.0011.0010.8011.00+1.30+13.40%119671.09%
WMT180817C000810002018-08-14 10:18PM EDT81.009.409.8010.000.00-111165.23%
WMT180817C000815002018-08-08 1:47PM EDT81.508.606.8510.90+0.65+8.18%90119156.20%
WMT180817C000820002018-08-08 1:47PM EDT82.008.208.158.400.00-36020.00%
WMT180817C000825002018-08-14 3:16PM EDT82.508.458.358.50+1.05+14.19%164060.55%
WMT180817C000830002018-08-14 10:45AM EDT83.007.207.908.05-0.20-2.70%2263.48%
WMT180817C000835002018-08-14 11:56AM EDT83.507.307.357.55+0.95+14.96%11157.42%
WMT180817C000840002018-08-14 1:29PM EDT84.007.156.907.05+1.27+21.60%24556.84%
WMT180817C000845002018-08-14 12:12PM EDT84.506.486.456.60+0.98+17.82%238757.81%
WMT180817C000850002018-08-14 3:32PM EDT85.006.246.006.15+1.06+20.46%584,56257.91%
WMT180817C000855002018-08-14 10:27AM EDT85.505.305.405.90+1.09+25.89%273758.89%
WMT180817C000860002018-08-14 12:02PM EDT86.005.095.105.25+1.04+25.68%878556.25%
WMT180817C000865002018-08-14 11:04AM EDT86.504.754.704.80+0.81+20.56%1778556.06%
WMT180817C000870002018-08-14 12:27PM EDT87.004.404.304.40+0.80+22.22%1061656.25%
WMT180817C000875002018-08-14 3:21PM EDT87.504.133.904.00+0.93+29.06%2385,34955.86%
WMT180817C000880002018-08-14 3:54PM EDT88.003.603.503.60+0.78+27.66%1431,07454.79%
WMT180817C000885002018-08-14 3:53PM EDT88.503.203.153.25+0.64+25.00%3644355.03%
WMT180817C000890002018-08-14 3:56PM EDT89.002.852.822.89+0.63+28.38%4702,04754.69%
WMT180817C000895002018-08-14 3:28PM EDT89.502.692.502.57+0.74+37.95%1291,84354.54%
WMT180817C000900002018-08-14 3:58PM EDT90.002.242.202.26+0.54+31.76%2,58425,00954.20%
WMT180817C000905002018-08-14 3:49PM EDT90.501.951.921.97+0.49+33.56%4051,73653.81%
WMT180817C000910002018-08-14 3:59PM EDT91.001.681.631.73+0.40+31.25%1,9432,69253.32%
WMT180817C000915002018-08-14 3:56PM EDT91.501.471.441.49+0.35+31.25%8501,64253.71%
WMT180817C000920002018-08-14 3:58PM EDT92.001.271.221.28+0.36+39.56%5021,52453.42%
WMT180817C000925002018-08-14 3:59PM EDT92.501.051.031.08+0.24+29.63%1,54310,51853.03%
WMT180817C000930002018-08-14 3:49PM EDT93.000.890.870.91+0.24+36.92%2291,91652.93%
WMT180817C000935002018-08-14 3:59PM EDT93.500.720.720.77+0.16+28.57%44536452.83%
WMT180817C000940002018-08-14 3:57PM EDT94.000.630.600.63+0.15+31.25%5661,11152.64%
WMT180817C000950002018-08-14 3:45PM EDT95.000.430.390.42+0.11+34.38%1,2107,77652.10%
WMT180817C000960002018-08-14 3:49PM EDT96.000.270.260.29+0.06+28.57%14331052.73%
WMT180817C000970002018-08-14 3:33PM EDT97.000.200.150.18+0.06+42.86%1,29164151.95%
WMT180817C000980002018-08-14 1:54PM EDT98.000.150.090.12+0.07+87.50%4928352.34%
WMT180817C000990002018-08-14 3:43PM EDT99.000.080.060.08+0.02+33.33%16220753.52%
WMT180817C001000002018-08-14 3:50PM EDT100.000.070.050.08+0.02+40.00%18078557.81%
WMT180817C001010002018-08-10 11:52PM EDT101.000.050.030.130.00-24064.84%
WMT180817C001020002018-08-14 10:18PM EDT102.000.050.020.040.00-20059.38%
WMT180817C001050002018-08-13 9:30AM EDT105.000.020.000.020.00-413462.50%
WMT180817C001100002018-07-25 10:49AM EDT110.000.010.010.020.00-5884.38%
WMT180817C001150002018-06-25 9:57AM EDT115.000.020.000.050.00-01107.03%
WMT180817C001200002018-08-08 9:30AM EDT120.000.050.000.07+0.04+400.00%22128.91%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT180817P000650002018-07-31 10:16AM EDT65.000.010.000.010.00-182128.13%
WMT180817P000700002018-08-03 3:40PM EDT70.000.010.000.010.00-6785100.00%
WMT180817P000750002018-08-13 11:31AM EDT75.000.010.000.020.00-21,27882.81%
WMT180817P000770002018-08-10 11:56AM EDT77.000.020.000.13-0.02-50.00%4021692.58%
WMT180817P000775002018-08-14 3:37PM EDT77.500.020.000.030.00-1513,46373.44%
WMT180817P000780002018-08-14 3:14PM EDT78.000.040.000.02-0.02-33.33%172267.19%
WMT180817P000790002018-08-13 11:31AM EDT79.000.030.000.080.00-216774.22%
WMT180817P000800002018-08-14 2:29PM EDT80.000.030.020.03-0.02-40.00%274,64164.06%
WMT180817P000810002018-08-14 11:03AM EDT81.000.030.020.06-0.06-66.67%2528462.89%
WMT180817P000815002018-08-13 1:50PM EDT81.500.070.010.070.00-110160.16%
WMT180817P000820002018-08-14 1:56PM EDT82.000.060.020.06-0.06-50.00%2820257.03%
WMT180817P000825002018-08-14 3:49PM EDT82.500.060.050.07-0.07-53.85%634,08258.20%
WMT180817P000830002018-08-14 3:55PM EDT83.000.080.060.10-0.07-46.67%4539058.01%
WMT180817P000835002018-08-14 3:56PM EDT83.500.100.070.11-0.08-44.44%2213056.25%
WMT180817P000840002018-08-14 3:36PM EDT84.000.120.110.13-0.12-50.00%1721,13356.25%
WMT180817P000845002018-08-14 3:55PM EDT84.500.140.140.16-0.15-51.72%5248655.66%
WMT180817P000850002018-08-14 3:56PM EDT85.000.180.160.20-0.18-50.00%4706,61754.59%
WMT180817P000855002018-08-14 1:32PM EDT85.500.260.230.25-0.20-43.48%2625355.08%
WMT180817P000860002018-08-14 3:09PM EDT86.000.300.280.30-0.24-44.44%17753154.30%
WMT180817P000865002018-08-14 3:48PM EDT86.500.350.350.37-0.29-45.31%13032854.00%
WMT180817P000870002018-08-14 3:44PM EDT87.000.450.430.46-0.34-43.04%23575153.81%
WMT180817P000875002018-08-14 3:47PM EDT87.500.550.530.56-0.36-39.56%2535,08153.56%
WMT180817P000880002018-08-14 3:57PM EDT88.000.670.650.68-0.41-37.96%2511,23353.47%
WMT180817P000885002018-08-14 3:26PM EDT88.500.780.780.83-0.62-44.29%4595953.42%
WMT180817P000890002018-08-14 3:55PM EDT89.000.960.940.99-0.54-36.00%4991,18953.37%
WMT180817P000895002018-08-14 3:39PM EDT89.501.131.111.17-0.63-35.80%2801,39053.13%
WMT180817P000900002018-08-14 3:59PM EDT90.001.351.321.37-0.63-31.82%1,1235,40253.13%
WMT180817P000905002018-08-14 3:49PM EDT90.501.571.541.59-0.87-35.66%27878752.88%
WMT180817P000910002018-08-14 3:49PM EDT91.001.801.781.84-0.71-28.29%18324352.73%
WMT180817P000915002018-08-14 10:25AM EDT91.502.392.042.10-0.66-21.64%1057052.34%
WMT180817P000920002018-08-14 3:42PM EDT92.002.342.322.39-0.81-25.71%1852152.00%
WMT180817P000925002018-08-14 2:55PM EDT92.502.702.632.70-0.83-23.51%132,60451.76%
WMT180817P000930002018-08-14 2:47PM EDT93.003.032.983.05-1.02-25.19%228052.10%
WMT180817P000935002018-08-10 3:01PM EDT93.503.973.954.05-0.63-13.70%1956173.54%
WMT180817P000940002018-08-14 10:39AM EDT94.004.103.653.80-0.20-4.65%12551.07%
WMT180817P000950002018-08-14 11:17AM EDT95.004.604.454.60-1.09-19.16%532,54250.68%
WMT180817P000960002018-08-08 11:54AM EDT96.006.656.006.150.00-22528082.03%
WMT180817P000970002018-08-10 11:53PM EDT97.007.556.857.050.00-181885.21%
WMT180817P001000002018-08-10 11:57AM EDT100.009.809.709.95-1.20-10.91%31,749101.66%
WMT180817P001020002018-08-14 10:18PM EDT102.0011.1510.8511.300.00-20078.52%
WMT180817P001050002018-07-26 10:27AM EDT105.0016.4517.2017.350.00-1227237.01%
WMT180817P001100002018-07-05 3:14PM EDT110.0025.8021.7023.100.00-71104278.42%
WMT180817P001200002018-07-05 3:10PM EDT120.0035.8031.5033.550.00-115115347.27%