WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190426C000910002019-04-22 3:53PM EDT91.0011.4011.9513.500.00-30157.81%
WMT190426C000920002019-04-11 3:55PM EDT92.008.9011.0012.450.00-109147.27%
WMT190426C000930002019-04-12 9:47AM EDT93.008.509.9012.150.00-12172.07%
WMT190426C000945002019-03-19 3:26PM EDT94.506.008.5510.550.00-27155.47%
WMT190426C000950002019-04-22 9:49AM EDT95.008.208.059.600.00-16126.95%
WMT190426C000955002019-04-11 10:39AM EDT95.504.707.409.100.00-33112.50%
WMT190426C000960002019-04-03 9:30AM EDT96.002.216.858.450.00-12193.36%
WMT190426C000965002019-04-23 9:39AM EDT96.505.536.408.100.00-127101.37%
WMT190426C000970002019-04-25 2:01PM EDT97.007.006.157.30+0.50+7.69%33992.97%
WMT190426C000975002019-04-24 10:35AM EDT97.506.025.956.800.00-10182102.34%
WMT190426C000980002019-04-25 2:38PM EDT98.005.725.306.00+0.44+8.33%327572.85%
WMT190426C000985002019-04-25 11:04AM EDT98.505.104.805.55-0.25-4.67%2327570.70%
WMT190426C000990002019-04-25 2:09PM EDT99.005.074.305.15+0.35+7.42%42,45870.51%
WMT190426C000995002019-04-25 3:56PM EDT99.504.053.804.40-0.20-4.71%2134450.78%
WMT190426C001000002019-04-25 3:39PM EDT100.003.703.404.050.00-2170658.79%
WMT190426C001010002019-04-25 3:59PM EDT101.002.532.493.40-0.32-11.23%27658661.82%
WMT190426C001020002019-04-25 2:38PM EDT102.001.731.242.06-0.07-3.89%3441253.22%
WMT190426C001030002019-04-25 3:54PM EDT103.000.780.650.73-0.05-6.02%5291,62819.43%
WMT190426C001040002019-04-25 3:59PM EDT104.000.150.100.17-0.12-44.44%2,4722,53516.60%
WMT190426C001050002019-04-25 3:59PM EDT105.000.040.040.06-0.03-42.86%2,1961,87121.68%
WMT190426C001060002019-04-25 2:33PM EDT106.000.010.000.010.00-4561,56622.66%
WMT190426C001100002019-04-16 2:25PM EDT110.000.010.000.010.00-71750.00%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190426P000850002019-04-16 11:23AM EDT85.000.010.000.030.00-32150.00%
WMT190426P000900002019-04-10 2:44PM EDT90.000.010.000.030.00-2016110.94%
WMT190426P000910002019-04-16 12:16PM EDT91.000.010.000.030.00-1022103.13%
WMT190426P000915002019-04-12 11:38AM EDT91.500.010.000.030.00-4699.22%
WMT190426P000920002019-04-04 1:08PM EDT92.000.110.000.030.00-61695.31%
WMT190426P000925002019-04-12 10:53AM EDT92.500.020.000.020.00-61887.50%
WMT190426P000930002019-04-16 12:16PM EDT93.000.050.000.030.00-151687.50%
WMT190426P000935002019-04-12 12:00PM EDT93.500.030.000.030.00-494484.38%
WMT190426P000940002019-04-18 1:14PM EDT94.000.020.000.030.00-52679.69%
WMT190426P000945002019-04-15 3:51PM EDT94.500.030.000.030.00-101376.56%
WMT190426P000950002019-04-18 2:50PM EDT95.000.030.000.020.00-1017468.75%
WMT190426P000955002019-04-12 1:26PM EDT95.500.060.000.030.00-1020468.75%
WMT190426P000960002019-04-24 3:26PM EDT96.000.010.000.030.00-29564.06%
WMT190426P000965002019-04-15 2:57PM EDT96.500.030.000.020.00-1110357.81%
WMT190426P000970002019-04-25 12:55PM EDT97.000.010.000.020.00-215253.13%
WMT190426P000975002019-04-18 9:31AM EDT97.500.020.000.030.00-19153.13%
WMT190426P000980002019-04-24 3:44PM EDT98.000.020.000.020.00-1016750.78%
WMT190426P000985002019-04-16 3:56PM EDT98.500.070.000.030.00-14950.00%
WMT190426P000990002019-04-23 10:49AM EDT99.000.010.000.010.00-225839.06%
WMT190426P000995002019-04-25 2:10PM EDT99.500.020.000.03-0.01-33.33%113941.41%
WMT190426P001000002019-04-25 12:54PM EDT100.000.010.000.01-0.01-50.00%11,97431.25%
WMT190426P001010002019-04-25 2:36PM EDT101.000.020.000.04-0.01-33.33%1557330.08%
WMT190426P001020002019-04-25 3:59PM EDT102.000.040.010.09-0.02-33.33%4321,00625.20%
WMT190426P001030002019-04-25 3:59PM EDT103.000.170.110.16-0.06-26.09%5211,15316.80%