Advertisement
U.S. markets close in 2 hours 10 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
60.39-0.33 (-0.54%)
As of 01:50PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240328C000300002024-02-20 11:20AM EDT30.0029.3829.9031.600.00--0807.03%
WMT240328C000366702024-02-28 1:07PM EDT36.6722.8523.5024.000.00-10403.13%
WMT240328C000383302024-02-26 11:44AM EDT38.3320.8521.4024.000.00-20639.06%
WMT240328C000416702024-03-20 3:13PM EDT41.6719.5018.6018.900.00--1309.38%
WMT240328C000433302024-03-20 3:11PM EDT43.3317.9016.6517.600.00-44312.50%
WMT240328C000450002024-03-18 12:10PM EDT45.0015.7015.2015.700.00--7278.13%
WMT240328C000483302024-03-20 10:35AM EDT48.3312.7511.9513.250.00-410350.78%
WMT240328C000500002024-03-27 1:05PM EDT50.0010.4710.2510.500.00-2121211.72%
WMT240328C000516702024-03-27 9:30AM EDT51.679.148.608.900.00-1032143.75%
WMT240328C000533302024-03-27 2:08PM EDT53.337.156.957.200.00-1313107.81%
WMT240328C000550002024-03-28 12:46PM EDT55.005.545.205.45-0.01-0.18%18183105.47%
WMT240328C000566702024-03-28 11:06AM EDT56.673.843.454.10-0.16-4.00%7078476.17%
WMT240328C000583302024-03-28 1:15PM EDT58.332.041.962.11-0.18-8.11%4485746.48%
WMT240328C000600002024-03-28 1:33PM EDT60.000.390.390.42-0.30-43.48%6703,44712.11%
WMT240328C000616702024-03-28 1:24PM EDT61.670.010.000.01-0.01-50.00%69210,97921.88%
WMT240328C000633302024-03-28 12:37PM EDT63.330.010.000.010.00-65,68443.75%
WMT240328C000650002024-03-28 12:59PM EDT65.000.010.000.010.00-53,60959.38%
WMT240328C000666702024-03-27 9:30AM EDT66.670.010.000.010.00-142575.00%
WMT240328C000683302024-03-25 2:21PM EDT68.330.010.000.010.00-138593.75%
WMT240328C000700002024-03-25 10:01AM EDT70.000.010.000.010.00-19136106.25%
WMT240328C000716702024-03-25 11:31AM EDT71.670.130.000.010.00-1131125.00%
WMT240328C000733302024-03-07 12:15PM EDT73.330.020.000.010.00--1137.50%
WMT240328C000783302024-02-22 10:30AM EDT78.330.020.000.210.00--3261.72%
WMT240328C000816702024-03-26 12:56PM EDT81.670.750.000.010.00-11200.00%
WMT240328C000850002024-03-20 9:48AM EDT85.000.010.000.01-0.01-50.00%13225.00%
WMT240328C000900002024-02-20 11:20AM EDT90.0088.1584.0088.300.00--00.00%
WMT240328C001450002024-02-15 4:19PM EDT145.0025.1129.0033.500.00-10103,738.28%
WMT240328C001500002024-02-23 3:11PM EDT150.0025.9524.5528.35+1.61+6.61%1023,352.15%
WMT240328C001550002024-02-20 10:34AM EDT155.0024.9419.1023.500.00-222,962.70%
WMT240328C001600002024-02-23 2:42PM EDT160.0016.4014.1018.30+0.50+3.14%192,589.45%
WMT240328C001650002024-02-23 4:59PM EDT165.0011.529.2013.05+0.27+2.40%6182,212.30%
WMT240328C001700002024-02-23 4:17PM EDT170.007.545.558.90+0.74+10.88%264081,904.69%
WMT240328C001750002024-02-23 4:59PM EDT175.003.602.973.70+0.15+4.35%1863471,530.08%
WMT240328C001800002024-02-23 4:59PM EDT180.001.401.281.51+0.02+1.45%7301,1261,269.92%
WMT240328C001850002024-02-23 4:56PM EDT185.000.560.370.54+0.11+24.44%318801,057.81%
WMT240328C001900002024-02-23 4:43PM EDT190.000.180.170.22-0.01-5.26%394624954.69%
WMT240328C001950002024-02-23 4:27PM EDT195.000.100.060.120.00-23196884.38%
WMT240328C002000002024-02-23 11:35AM EDT200.000.070.030.09+0.01+16.67%2737862.50%
WMT240328C002100002024-02-22 2:49PM EDT210.000.050.030.260.00-121984.38%
WMT240328C002150002024-02-20 10:38AM EDT215.000.110.000.250.00-1212981.25%
WMT240328C002350002024-02-22 10:30AM EDT235.000.060.000.240.00-111,032.81%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WMT240328P000300002024-03-27 1:33PM EDT30.000.010.000.010.00-821450.00%
WMT240328P000400002024-02-22 3:36PM EDT40.000.010.000.210.00--3406.25%
WMT240328P000466702024-03-27 9:49AM EDT46.670.750.000.010.00-11181.25%
WMT240328P000483302024-03-19 10:24AM EDT48.330.050.000.010.00-3245156.25%
WMT240328P000500002024-03-26 1:03PM EDT50.000.010.000.010.00-1442137.50%
WMT240328P000516702024-03-20 9:38AM EDT51.670.020.000.010.00-9167112.50%
WMT240328P000533302024-03-27 9:30AM EDT53.330.030.000.010.00-155993.75%
WMT240328P000550002024-03-27 9:56AM EDT55.000.010.000.010.00-2183471.88%
WMT240328P000566702024-03-27 3:17PM EDT56.670.010.000.010.00-551,11551.56%
WMT240328P000583302024-03-28 10:40AM EDT58.330.010.000.010.00-111,59834.38%
WMT240328P000600002024-03-28 1:29PM EDT60.000.020.010.020.00-1,02210,09510.55%
WMT240328P000616702024-03-28 11:52AM EDT61.671.101.231.35-0.03-2.65%1518334.96%
WMT240328P000633302024-03-28 1:27PM EDT63.332.962.823.05+0.04+1.37%35971.09%
WMT240328P000650002024-03-26 2:41PM EDT65.004.454.404.950.00-22587.50%
WMT240328P000666702024-03-26 2:56PM EDT66.676.126.056.700.00-105119.14%
WMT240328P000683302024-03-06 2:04PM EDT68.338.017.658.050.00-30146.09%
WMT240328P000716702024-03-26 2:36PM EDT71.6711.1210.9511.700.00-31162.50%
WMT240328P000733302024-03-26 2:43PM EDT73.3312.8012.6513.300.00-329173.44%
WMT240328P000750002024-03-21 9:45AM EDT75.0013.6014.3514.900.00--0170.31%
WMT240328P000800002024-03-26 2:41PM EDT80.0019.4519.4020.050.00-220283.59%
WMT240328P000816702024-03-22 10:52AM EDT81.6720.3520.9522.000.00-190329.69%
WMT240328P001200002024-02-22 3:36PM EDT120.000.040.000.240.00-110.00%
WMT240328P001400002024-02-20 11:07AM EDT140.000.050.000.270.00-200.00%
WMT240328P001450002024-02-23 4:55PM EDT145.000.040.040.09-0.03-42.86%36930.00%
WMT240328P001500002024-02-23 3:42PM EDT150.000.090.070.13-0.03-25.00%7440.00%
WMT240328P001550002024-02-23 3:39PM EDT155.000.140.110.18-0.02-12.50%2580.00%
WMT240328P001600002024-02-22 4:03PM EDT160.000.300.210.320.00-71620.00%
WMT240328P001650002024-02-23 4:59PM EDT165.000.470.400.51-0.08-14.55%291090.00%
WMT240328P001700002024-02-23 4:59PM EDT170.001.101.021.19-0.10-8.33%1233890.00%
WMT240328P001750002024-02-23 4:02PM EDT175.002.432.562.80-0.72-22.86%161410.00%
WMT240328P001800002024-02-23 12:51PM EDT180.005.104.457.00-1.45-22.14%371,3290.00%
WMT240328P001850002024-02-23 10:33AM EDT185.009.758.4510.05-2.05-17.37%1140.00%
WMT240328P001900002024-02-23 3:08PM EDT190.0014.4712.1015.00+3.87+36.51%120.00%