WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190222C000800002019-02-21 7:16PM EST80.0019.2019.2019.650.00-21182.81%
WMT190222C000850002019-02-20 12:45PM EST85.0014.1014.2014.500.00-2323164.84%
WMT190222C000875002019-02-19 9:50AM EST87.5016.5011.7012.100.00-1296.88%
WMT190222C000880002019-02-07 10:37AM EST88.008.9011.2011.450.00-12120.31%
WMT190222C000885002019-02-08 3:56PM EST88.507.4010.7010.950.00-441115.63%
WMT190222C000890002019-02-04 10:53AM EST89.006.1010.2010.600.00-52785.94%
WMT190222C000895002019-02-14 2:23PM EST89.509.859.7510.000.00-11118.75%
WMT190222C000900002019-02-19 3:55PM EST90.0012.209.259.550.00-409278.13%
WMT190222C000905002019-02-07 10:14AM EST90.506.668.759.000.00-101149108.20%
WMT190222C000910002019-02-20 11:26AM EST91.008.348.258.500.00-15103.13%
WMT190222C000915002019-02-01 9:35AM EST91.504.357.758.100.00-11079.69%
WMT190222C000920002019-02-21 12:17PM EST92.007.497.257.50-4.21-35.98%23892.58%
WMT190222C000925002019-02-19 3:28PM EST92.5010.006.757.000.00-35987.50%
WMT190222C000930002019-02-21 11:08AM EST93.006.056.256.50+0.20+3.42%7565882.42%
WMT190222C000935002019-02-20 2:05PM EST93.505.655.755.950.00-5527167.97%
WMT190222C000940002019-02-21 10:48AM EST94.005.175.355.50-1.93-27.18%225957.03%
WMT190222C000945002019-02-21 9:51AM EST94.504.654.755.00+0.12+2.65%119866.41%
WMT190222C000950002019-02-21 3:22PM EST95.004.204.354.60-0.63-13.04%201,89857.42%
WMT190222C000955002019-02-21 12:02PM EST95.504.033.753.95-0.39-8.82%81,24748.44%
WMT190222C000960002019-02-21 2:34PM EST96.003.443.253.50-0.36-9.47%860350.00%
WMT190222C000965002019-02-21 2:40PM EST96.502.862.772.92-0.39-12.00%27376132.81%
WMT190222C000970002019-02-21 3:58PM EST97.002.372.382.44-0.38-13.82%17784831.45%
WMT190222C000975002019-02-21 2:42PM EST97.501.981.891.94-0.32-13.91%4468826.17%
WMT190222C000980002019-02-21 3:50PM EST98.001.341.431.48-0.56-29.47%6574,10624.81%
WMT190222C000985002019-02-21 3:33PM EST98.500.871.001.05-0.68-43.87%1641,16823.24%
WMT190222C000990002019-02-21 3:59PM EST99.000.600.640.68-0.66-52.38%1,1191,55922.17%
WMT190222C000995002019-02-21 3:59PM EST99.500.370.350.40-0.59-61.46%91093821.78%
WMT190222C001000002019-02-21 3:59PM EST100.000.190.180.20-0.53-73.61%3,4385,07821.09%
WMT190222C001010002019-02-21 3:48PM EST101.000.050.040.06-0.28-84.85%1,5015,24624.02%
WMT190222C001020002019-02-21 3:12PM EST102.000.010.010.02-0.15-93.75%4692,53827.34%
WMT190222C001030002019-02-21 3:36PM EST103.000.010.000.01-0.05-83.33%2262,75232.03%
WMT190222C001040002019-02-21 3:55PM EST104.000.010.000.01-0.04-80.00%2192,86839.06%
WMT190222C001050002019-02-21 3:55PM EST105.000.010.000.01-0.03-75.00%845,54946.88%
WMT190222C001060002019-02-21 3:55PM EST106.000.010.000.02-0.01-50.00%252,77853.13%
WMT190222C001070002019-02-21 2:03PM EST107.000.010.000.01-0.01-50.00%3581,04856.25%
WMT190222C001080002019-02-20 3:11PM EST108.000.020.000.010.00-9181,86360.94%
WMT190222C001090002019-02-21 2:03PM EST109.000.010.000.010.00-640767.19%
WMT190222C001100002019-02-21 1:46PM EST110.000.010.000.010.00-531171.88%
WMT190222C001110002019-02-20 11:02AM EST111.000.010.000.030.00-510289.06%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT190222P000750002019-02-15 9:37AM EST75.000.010.000.010.00-150610187.50%
WMT190222P000800002019-02-20 11:01AM EST80.000.010.000.010.00-5841146.88%
WMT190222P000820002019-02-15 11:55PM EST82.000.030.000.010.00-3030131.25%
WMT190222P000830002019-02-11 10:03AM EST83.000.070.000.010.00-11125.00%
WMT190222P000840002019-02-15 3:50PM EST84.000.040.000.010.00-433118.75%
WMT190222P000850002019-02-20 9:54AM EST85.000.010.000.010.00-4384109.38%
WMT190222P000860002019-02-15 3:42PM EST86.000.040.000.030.00-3254115.63%
WMT190222P000865002019-02-21 9:32AM EST86.500.010.000.030.00-384110.94%
WMT190222P000870002019-02-19 3:35PM EST87.000.010.000.010.00-167993.75%
WMT190222P000875002019-02-21 9:32AM EST87.500.020.000.03+0.01+100.00%3927103.13%
WMT190222P000880002019-02-20 9:54AM EST88.000.020.000.010.00-431587.50%
WMT190222P000885002019-02-15 3:58PM EST88.500.110.000.020.00-8223090.63%
WMT190222P000890002019-02-21 2:03PM EST89.000.010.000.030.00-558590.63%
WMT190222P000895002019-02-20 12:19PM EST89.500.010.010.030.00-3889789.84%
WMT190222P000900002019-02-21 1:59PM EST90.000.010.000.020.00-31,56878.13%
WMT190222P000905002019-02-20 10:42AM EST90.500.020.000.020.00-1017575.00%
WMT190222P000910002019-02-21 2:03PM EST91.000.020.000.01+0.01+100.00%65,48365.63%
WMT190222P000915002019-02-21 10:35AM EST91.500.010.000.02-0.01-50.00%726467.19%
WMT190222P000920002019-02-20 2:28PM EST92.000.010.000.010.00-171,63157.81%
WMT190222P000925002019-02-21 9:30AM EST92.500.010.000.020.00-31,18359.38%
WMT190222P000930002019-02-21 1:42PM EST93.000.020.000.02+0.01+100.00%468054.69%
WMT190222P000935002019-02-21 1:31PM EST93.500.020.000.03+0.01+100.00%1127753.91%
WMT190222P000940002019-02-21 2:43PM EST94.000.010.000.03-0.01-50.00%31,09750.00%
WMT190222P000945002019-02-21 10:37AM EST94.500.020.000.030.00-830851.17%
WMT190222P000950002019-02-21 3:13PM EST95.000.010.000.03-0.01-50.00%72,02946.88%
WMT190222P000955002019-02-21 10:45AM EST95.500.020.000.03-0.01-33.33%1150642.19%
WMT190222P000960002019-02-21 2:52PM EST96.000.020.010.03-0.02-50.00%1821,86137.50%
WMT190222P000965002019-02-21 3:55PM EST96.500.020.000.03-0.03-60.00%331,12932.81%
WMT190222P000970002019-02-21 12:32PM EST97.000.020.000.03-0.05-71.43%4631,78428.13%
WMT190222P000975002019-02-21 2:50PM EST97.500.040.020.04-0.08-66.67%34568725.00%
WMT190222P000980002019-02-21 3:55PM EST98.000.070.050.08-0.09-56.25%6371,37723.83%
WMT190222P000985002019-02-21 3:59PM EST98.500.140.120.15-0.11-44.00%8051,28622.56%
WMT190222P000990002019-02-21 3:59PM EST99.000.290.250.29-0.10-25.64%7291,49822.17%
WMT190222P000995002019-02-21 3:58PM EST99.500.520.480.54-0.07-11.86%2901,35923.24%
WMT190222P001000002019-02-21 3:58PM EST100.000.870.780.88+0.08+10.13%3601,54224.90%
WMT190222P001010002019-02-21 3:54PM EST101.001.811.631.68+0.24+15.29%2191,30325.00%
WMT190222P001020002019-02-21 2:38PM EST102.002.612.582.76+0.21+8.75%7773143.95%
WMT190222P001030002019-02-21 2:47PM EST103.003.653.553.75+0.27+7.99%651,14553.91%
WMT190222P001040002019-02-21 9:45AM EST104.004.854.554.75+0.49+11.24%1541364.26%
WMT190222P001050002019-02-21 3:55PM EST105.005.705.455.75+0.97+20.51%104774.02%
WMT190222P001060002019-02-21 7:17PM EST106.005.506.456.750.00-26483.59%
WMT190222P001070002019-02-21 7:17PM EST107.004.607.507.750.00-17362.50%
WMT190222P001080002019-02-21 7:17PM EST108.008.798.558.750.00-30080.47%
WMT190222P001110002019-02-21 7:17PM EST111.008.4011.5011.750.00-20089.06%