Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240328C00030000 | 2024-02-20 11:20AM EDT | 30.00 | 29.38 | 29.90 | 31.60 | 0.00 | - | - | 0 | 807.03% |
WMT240328C00036670 | 2024-02-28 1:07PM EDT | 36.67 | 22.85 | 23.50 | 24.00 | 0.00 | - | 1 | 0 | 403.13% |
WMT240328C00038330 | 2024-02-26 11:44AM EDT | 38.33 | 20.85 | 21.40 | 24.00 | 0.00 | - | 2 | 0 | 639.06% |
WMT240328C00041670 | 2024-03-20 3:13PM EDT | 41.67 | 19.50 | 18.60 | 18.90 | 0.00 | - | - | 1 | 309.38% |
WMT240328C00043330 | 2024-03-20 3:11PM EDT | 43.33 | 17.90 | 16.65 | 17.60 | 0.00 | - | 4 | 4 | 312.50% |
WMT240328C00045000 | 2024-03-18 12:10PM EDT | 45.00 | 15.70 | 15.20 | 15.70 | 0.00 | - | - | 7 | 278.13% |
WMT240328C00048330 | 2024-03-20 10:35AM EDT | 48.33 | 12.75 | 11.95 | 13.25 | 0.00 | - | 4 | 10 | 350.78% |
WMT240328C00050000 | 2024-03-27 1:05PM EDT | 50.00 | 10.47 | 10.25 | 10.50 | 0.00 | - | 2 | 121 | 211.72% |
WMT240328C00051670 | 2024-03-27 9:30AM EDT | 51.67 | 9.14 | 8.60 | 8.90 | 0.00 | - | 10 | 32 | 143.75% |
WMT240328C00053330 | 2024-03-27 2:08PM EDT | 53.33 | 7.15 | 6.95 | 7.20 | 0.00 | - | 13 | 13 | 107.81% |
WMT240328C00055000 | 2024-03-28 12:46PM EDT | 55.00 | 5.54 | 5.20 | 5.45 | -0.01 | -0.18% | 18 | 183 | 105.47% |
WMT240328C00056670 | 2024-03-28 11:06AM EDT | 56.67 | 3.84 | 3.45 | 4.10 | -0.16 | -4.00% | 70 | 784 | 76.17% |
WMT240328C00058330 | 2024-03-28 1:15PM EDT | 58.33 | 2.04 | 1.96 | 2.11 | -0.18 | -8.11% | 44 | 857 | 46.48% |
WMT240328C00060000 | 2024-03-28 1:33PM EDT | 60.00 | 0.39 | 0.39 | 0.42 | -0.30 | -43.48% | 670 | 3,447 | 12.11% |
WMT240328C00061670 | 2024-03-28 1:24PM EDT | 61.67 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 692 | 10,979 | 21.88% |
WMT240328C00063330 | 2024-03-28 12:37PM EDT | 63.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,684 | 43.75% |
WMT240328C00065000 | 2024-03-28 12:59PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,609 | 59.38% |
WMT240328C00066670 | 2024-03-27 9:30AM EDT | 66.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 75.00% |
WMT240328C00068330 | 2024-03-25 2:21PM EDT | 68.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 93.75% |
WMT240328C00070000 | 2024-03-25 10:01AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 136 | 106.25% |
WMT240328C00071670 | 2024-03-25 11:31AM EDT | 71.67 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 125.00% |
WMT240328C00073330 | 2024-03-07 12:15PM EDT | 73.33 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
WMT240328C00078330 | 2024-02-22 10:30AM EDT | 78.33 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 3 | 261.72% |
WMT240328C00081670 | 2024-03-26 12:56PM EDT | 81.67 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 200.00% |
WMT240328C00085000 | 2024-03-20 9:48AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3 | 225.00% |
WMT240328C00090000 | 2024-02-20 11:20AM EDT | 90.00 | 88.15 | 84.00 | 88.30 | 0.00 | - | - | 0 | 0.00% |
WMT240328C00145000 | 2024-02-15 4:19PM EDT | 145.00 | 25.11 | 29.00 | 33.50 | 0.00 | - | 10 | 10 | 3,738.28% |
WMT240328C00150000 | 2024-02-23 3:11PM EDT | 150.00 | 25.95 | 24.55 | 28.35 | +1.61 | +6.61% | 10 | 2 | 3,352.15% |
WMT240328C00155000 | 2024-02-20 10:34AM EDT | 155.00 | 24.94 | 19.10 | 23.50 | 0.00 | - | 2 | 2 | 2,962.70% |
WMT240328C00160000 | 2024-02-23 2:42PM EDT | 160.00 | 16.40 | 14.10 | 18.30 | +0.50 | +3.14% | 1 | 9 | 2,589.45% |
WMT240328C00165000 | 2024-02-23 4:59PM EDT | 165.00 | 11.52 | 9.20 | 13.05 | +0.27 | +2.40% | 6 | 18 | 2,212.30% |
WMT240328C00170000 | 2024-02-23 4:17PM EDT | 170.00 | 7.54 | 5.55 | 8.90 | +0.74 | +10.88% | 26 | 408 | 1,904.69% |
WMT240328C00175000 | 2024-02-23 4:59PM EDT | 175.00 | 3.60 | 2.97 | 3.70 | +0.15 | +4.35% | 186 | 347 | 1,530.08% |
WMT240328C00180000 | 2024-02-23 4:59PM EDT | 180.00 | 1.40 | 1.28 | 1.51 | +0.02 | +1.45% | 730 | 1,126 | 1,269.92% |
WMT240328C00185000 | 2024-02-23 4:56PM EDT | 185.00 | 0.56 | 0.37 | 0.54 | +0.11 | +24.44% | 31 | 880 | 1,057.81% |
WMT240328C00190000 | 2024-02-23 4:43PM EDT | 190.00 | 0.18 | 0.17 | 0.22 | -0.01 | -5.26% | 394 | 624 | 954.69% |
WMT240328C00195000 | 2024-02-23 4:27PM EDT | 195.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 23 | 196 | 884.38% |
WMT240328C00200000 | 2024-02-23 11:35AM EDT | 200.00 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 27 | 37 | 862.50% |
WMT240328C00210000 | 2024-02-22 2:49PM EDT | 210.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 1 | 21 | 984.38% |
WMT240328C00215000 | 2024-02-20 10:38AM EDT | 215.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 12 | 12 | 981.25% |
WMT240328C00235000 | 2024-02-22 10:30AM EDT | 235.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 1,032.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WMT240328P00030000 | 2024-03-27 1:33PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 450.00% |
WMT240328P00040000 | 2024-02-22 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 3 | 406.25% |
WMT240328P00046670 | 2024-03-27 9:49AM EDT | 46.67 | 0.75 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 181.25% |
WMT240328P00048330 | 2024-03-19 10:24AM EDT | 48.33 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 245 | 156.25% |
WMT240328P00050000 | 2024-03-26 1:03PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 137.50% |
WMT240328P00051670 | 2024-03-20 9:38AM EDT | 51.67 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 167 | 112.50% |
WMT240328P00053330 | 2024-03-27 9:30AM EDT | 53.33 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 93.75% |
WMT240328P00055000 | 2024-03-27 9:56AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 834 | 71.88% |
WMT240328P00056670 | 2024-03-27 3:17PM EDT | 56.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,115 | 51.56% |
WMT240328P00058330 | 2024-03-28 10:40AM EDT | 58.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,598 | 34.38% |
WMT240328P00060000 | 2024-03-28 1:29PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,022 | 10,095 | 10.55% |
WMT240328P00061670 | 2024-03-28 11:52AM EDT | 61.67 | 1.10 | 1.23 | 1.35 | -0.03 | -2.65% | 15 | 183 | 34.96% |
WMT240328P00063330 | 2024-03-28 1:27PM EDT | 63.33 | 2.96 | 2.82 | 3.05 | +0.04 | +1.37% | 3 | 59 | 71.09% |
WMT240328P00065000 | 2024-03-26 2:41PM EDT | 65.00 | 4.45 | 4.40 | 4.95 | 0.00 | - | 22 | 5 | 87.50% |
WMT240328P00066670 | 2024-03-26 2:56PM EDT | 66.67 | 6.12 | 6.05 | 6.70 | 0.00 | - | 10 | 5 | 119.14% |
WMT240328P00068330 | 2024-03-06 2:04PM EDT | 68.33 | 8.01 | 7.65 | 8.05 | 0.00 | - | 3 | 0 | 146.09% |
WMT240328P00071670 | 2024-03-26 2:36PM EDT | 71.67 | 11.12 | 10.95 | 11.70 | 0.00 | - | 3 | 1 | 162.50% |
WMT240328P00073330 | 2024-03-26 2:43PM EDT | 73.33 | 12.80 | 12.65 | 13.30 | 0.00 | - | 32 | 9 | 173.44% |
WMT240328P00075000 | 2024-03-21 9:45AM EDT | 75.00 | 13.60 | 14.35 | 14.90 | 0.00 | - | - | 0 | 170.31% |
WMT240328P00080000 | 2024-03-26 2:41PM EDT | 80.00 | 19.45 | 19.40 | 20.05 | 0.00 | - | 22 | 0 | 283.59% |
WMT240328P00081670 | 2024-03-22 10:52AM EDT | 81.67 | 20.35 | 20.95 | 22.00 | 0.00 | - | 19 | 0 | 329.69% |
WMT240328P00120000 | 2024-02-22 3:36PM EDT | 120.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 0.00% |
WMT240328P00140000 | 2024-02-20 11:07AM EDT | 140.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 0.00% |
WMT240328P00145000 | 2024-02-23 4:55PM EDT | 145.00 | 0.04 | 0.04 | 0.09 | -0.03 | -42.86% | 36 | 93 | 0.00% |
WMT240328P00150000 | 2024-02-23 3:42PM EDT | 150.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 7 | 44 | 0.00% |
WMT240328P00155000 | 2024-02-23 3:39PM EDT | 155.00 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 2 | 58 | 0.00% |
WMT240328P00160000 | 2024-02-22 4:03PM EDT | 160.00 | 0.30 | 0.21 | 0.32 | 0.00 | - | 7 | 162 | 0.00% |
WMT240328P00165000 | 2024-02-23 4:59PM EDT | 165.00 | 0.47 | 0.40 | 0.51 | -0.08 | -14.55% | 29 | 109 | 0.00% |
WMT240328P00170000 | 2024-02-23 4:59PM EDT | 170.00 | 1.10 | 1.02 | 1.19 | -0.10 | -8.33% | 123 | 389 | 0.00% |
WMT240328P00175000 | 2024-02-23 4:02PM EDT | 175.00 | 2.43 | 2.56 | 2.80 | -0.72 | -22.86% | 16 | 141 | 0.00% |
WMT240328P00180000 | 2024-02-23 12:51PM EDT | 180.00 | 5.10 | 4.45 | 7.00 | -1.45 | -22.14% | 37 | 1,329 | 0.00% |
WMT240328P00185000 | 2024-02-23 10:33AM EDT | 185.00 | 9.75 | 8.45 | 10.05 | -2.05 | -17.37% | 1 | 14 | 0.00% |
WMT240328P00190000 | 2024-02-23 3:08PM EDT | 190.00 | 14.47 | 12.10 | 15.00 | +3.87 | +36.51% | 1 | 2 | 0.00% |