WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190927C000950002019-09-04 2:07PM EDT95.0020.6520.3024.050.00--592.09%
WMT190927C000960002019-08-19 12:11AM EDT96.0016.1018.8022.900.00---159.57%
WMT190927C001000002019-08-19 12:11AM EDT100.0013.0016.0518.650.00--183.69%
WMT190927C001020002019-08-19 12:11AM EDT102.0010.3413.7516.750.00---70.02%
WMT190927C001030002019-08-27 3:40PM EDT103.0010.0012.3515.700.00-20114.60%
WMT190927C001040002019-09-10 12:24PM EDT104.0012.1511.2514.700.00-13109.03%
WMT190927C001050002019-09-13 11:07AM EDT105.0012.8910.4013.950.00-32753.91%
WMT190927C001060002019-09-13 11:09AM EDT106.0012.009.4012.550.00-2994.19%
WMT190927C001070002019-08-29 3:33PM EDT107.007.648.5011.200.00-34480.08%
WMT190927C001080002019-09-17 1:01PM EDT108.008.177.6010.550.00-33783.11%
WMT190927C001090002019-09-05 3:01PM EDT109.007.556.459.650.00-88679.66%
WMT190927C001100002019-09-20 3:14PM EDT110.007.075.457.85+0.39+5.84%159955.62%
WMT190927C001110002019-09-18 3:57PM EDT111.006.354.507.600.00-84166.97%
WMT190927C001120002019-09-20 9:31AM EDT112.005.505.105.95-0.21-3.68%928947.46%
WMT190927C001130002019-09-20 11:01AM EDT113.004.353.954.50-0.10-2.25%1132631.89%
WMT190927C001140002019-09-20 2:37PM EDT114.003.252.723.50-0.45-12.16%3247726.81%
WMT190927C001150002019-09-20 3:55PM EDT115.002.322.092.62-0.28-10.77%21129223.85%
WMT190927C001160002019-09-20 3:07PM EDT116.001.631.481.66-0.12-6.86%10750718.48%
WMT190927C001170002019-09-20 3:58PM EDT117.000.990.880.91-0.11-10.00%63365615.38%
WMT190927C001180002019-09-20 3:58PM EDT118.000.510.440.48-0.15-22.73%67864514.97%
WMT190927C001190002019-09-20 3:58PM EDT119.000.240.180.23-0.11-31.43%37047014.94%
WMT190927C001200002019-09-20 3:55PM EDT120.000.080.070.13-0.07-46.67%11547316.21%
WMT190927C001210002019-09-20 1:54PM EDT121.000.040.030.04-0.08-66.67%15519215.24%
WMT190927C001220002019-09-18 12:36PM EDT122.000.060.000.040.00-414418.16%
WMT190927C001230002019-09-19 3:15PM EDT123.000.020.000.070.00-506723.44%
WMT190927C001240002019-09-13 3:15PM EDT124.000.050.000.040.00-23723.83%
WMT190927C001250002019-09-16 10:26AM EDT125.000.030.000.040.00-1426.56%
WMT190927C001300002019-09-09 12:02AM EDT130.000.04-0.060.00--141.80%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190927P000850002019-08-19 12:12AM EDT85.000.12-0.040.00--3105.08%
WMT190927P000900002019-08-19 12:12AM EDT90.000.04-0.040.00-1188.28%
WMT190927P000950002019-08-30 9:30AM EDT95.000.050.000.030.00-18064.06%
WMT190927P000965002019-09-04 9:30AM EDT96.500.060.000.040.00-3361.72%
WMT190927P000970002019-09-11 12:10PM EDT97.000.010.000.040.00-52560.16%
WMT190927P000975002019-08-19 12:12AM EDT97.500.440.000.040.00--1858.59%
WMT190927P000980002019-08-20 12:28PM EDT98.000.210.000.050.00-26458.59%
WMT190927P000985002019-08-19 12:12AM EDT98.500.460.000.040.00--1855.47%
WMT190927P000990002019-09-04 3:40PM EDT99.000.160.000.160.00-6765.63%
WMT190927P000995002019-08-22 11:25AM EDT99.500.220.000.050.00-104653.91%
WMT190927P001000002019-08-27 9:30AM EDT100.000.210.000.060.00-111853.91%
WMT190927P001010002019-09-19 12:52PM EDT101.000.010.000.060.00-15550.78%
WMT190927P001020002019-09-19 2:19PM EDT102.000.020.000.050.00-309651.56%
WMT190927P001030002019-09-20 10:01AM EDT103.000.010.000.05-0.01-50.00%52948.44%
WMT190927P001040002019-09-20 2:28PM EDT104.000.020.000.03+0.01+100.00%16941.80%
WMT190927P001050002019-09-20 2:37PM EDT105.000.040.000.04+0.01+33.33%5020840.63%
WMT190927P001060002019-09-19 12:52PM EDT106.000.020.000.060.00-125140.04%
WMT190927P001070002019-09-20 10:55AM EDT107.000.020.000.03-0.02-50.00%2841933.01%
WMT190927P001080002019-09-17 10:25AM EDT108.000.050.040.070.00-1021834.57%
WMT190927P001090002019-09-19 1:45PM EDT109.000.040.020.070.00-4125431.25%
WMT190927P001100002019-09-20 1:17PM EDT110.000.040.020.040.00-1240125.20%
WMT190927P001110002019-09-20 2:48PM EDT111.000.040.000.05-0.02-33.33%5918722.95%
WMT190927P001120002019-09-20 3:34PM EDT112.000.070.050.07-0.02-22.22%1726621.09%
WMT190927P001130002019-09-20 2:27PM EDT113.000.120.080.11-0.01-7.69%6727219.53%
WMT190927P001140002019-09-20 3:30PM EDT114.000.160.130.17-0.07-30.43%5446017.77%
WMT190927P001150002019-09-20 3:54PM EDT115.000.300.250.32-0.05-14.29%41635317.14%
WMT190927P001160002019-09-20 3:59PM EDT116.000.520.470.49-0.05-8.77%61960315.04%
WMT190927P001170002019-09-20 3:59PM EDT117.000.900.900.930.00-73950815.38%
WMT190927P001180002019-09-20 3:59PM EDT118.001.411.451.74-0.09-6.00%19240219.29%
WMT190927P001190002019-09-20 3:32PM EDT119.002.151.692.53+0.16+8.04%656621.09%
WMT190927P001200002019-09-20 1:49PM EDT120.003.152.813.40+0.15+5.00%637023.15%
WMT190927P001210002019-09-20 3:52PM EDT121.004.053.804.60+0.20+5.19%15732.42%
WMT190927P001220002019-09-16 1:18PM EDT122.006.454.655.950.00-51044.82%
WMT190927P001230002019-08-27 1:37PM EDT123.0011.054.557.600.00--563.04%