NYSE - Delayed Quote • USD
Walmart Inc. (WMT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524C00045000 | 5/13/2024 5:01 PM | 45 | 15.70 | 17.00 | 21.00 | 0.00 | 0.00% | 5 | 5 | 266.21% |
| WMT240524C00048000 | 5/13/2024 3:42 PM | 48 | 12.90 | 16.40 | 17.35 | 0.00 | 0.00% | 1 | 1 | 143.16% |
| WMT240524C00054000 | 5/17/2024 4:09 PM | 54 | 10.05 | 10.45 | 11.90 | 1.05 | 11.67% | 2 | 33 | 118.95% |
| WMT240524C00055000 | 5/17/2024 7:05 PM | 55 | 9.70 | 9.55 | 10.15 | 1.11 | 12.92% | 10 | 81 | 85.16% |
| WMT240524C00056000 | 5/17/2024 7:35 PM | 56 | 8.74 | 8.05 | 9.10 | 1.24 | 16.53% | 3 | 179 | 96.39% |
| WMT240524C00057000 | 5/16/2024 6:36 PM | 57 | 7.74 | 6.65 | 8.65 | 0.54 | 7.50% | 7 | 185 | 116.11% |
| WMT240524C00058000 | 5/17/2024 7:51 PM | 58 | 6.74 | 6.45 | 6.90 | 0.89 | 15.21% | 45 | 165 | 66.41% |
| WMT240524C00059000 | 5/17/2024 7:41 PM | 59 | 5.75 | 5.60 | 6.05 | 0.45 | 8.49% | 155 | 1,248 | 53.13% |
| WMT240524C00060000 | 5/17/2024 7:56 PM | 60 | 4.65 | 3.65 | 5.00 | 0.55 | 13.41% | 186 | 5,332 | 56.25% |
| WMT240524C00061000 | 5/17/2024 7:43 PM | 61 | 3.73 | 1.56 | 3.80 | 0.63 | 20.32% | 233 | 3,729 | 36.43% |
| WMT240524C00062000 | 5/17/2024 7:58 PM | 62 | 2.74 | 2.66 | 2.98 | 0.55 | 25.11% | 480 | 2,084 | 37.79% |
| WMT240524C00063000 | 5/17/2024 7:58 PM | 63 | 1.73 | 1.69 | 1.87 | 0.44 | 34.11% | 931 | 2,188 | 24.02% |
| WMT240524C00064000 | 5/17/2024 7:59 PM | 64 | 0.94 | 0.91 | 1.00 | 0.32 | 51.61% | 4,087 | 5,020 | 18.90% |
| WMT240524C00065000 | 5/17/2024 8:00 PM | 65 | 0.38 | 0.35 | 0.39 | 0.12 | 46.15% | 17,381 | 2,963 | 16.50% |
| WMT240524C00066000 | 5/17/2024 7:59 PM | 66 | 0.11 | 0.10 | 0.12 | 0.00 | 0.00% | 2,521 | 2,096 | 16.50% |
| WMT240524C00067000 | 5/17/2024 7:59 PM | 67 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 11,436 | 1,718 | 18.95% |
| WMT240524C00068000 | 5/17/2024 7:58 PM | 68 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 164 | 236 | 22.27% |
| WMT240524C00069000 | 5/17/2024 7:27 PM | 69 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 421 | 571 | 27.54% |
| WMT240524C00070000 | 5/17/2024 6:22 PM | 70 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 267 | 30.47% |
| WMT240524C00072000 | 5/17/2024 7:51 PM | 72 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 40 | 39.06% |
| WMT240524C00075000 | 5/17/2024 4:03 PM | 75 | 0.03 | 0.00 | 0.04 | 0.02 | 200.00% | 1 | 131 | 51.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT240524P00035000 | 5/15/2024 7:41 PM | 35 | 0.03 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 6 | 233.59% |
| WMT240524P00045000 | 5/15/2024 7:59 PM | 45 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 11 | 100.00% |
| WMT240524P00047000 | 5/16/2024 2:16 PM | 47 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 115 | 87.50% |
| WMT240524P00048000 | 5/15/2024 7:23 PM | 48 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 74 | 84.38% |
| WMT240524P00049000 | 5/15/2024 7:45 PM | 49 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 11 | 84.38% |
| WMT240524P00050000 | 5/15/2024 7:52 PM | 50 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 127 | 78.13% |
| WMT240524P00051000 | 5/16/2024 1:38 PM | 51 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 51 | 104 | 73.44% |
| WMT240524P00052000 | 5/16/2024 6:06 PM | 52 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 15 | 77 | 144.73% |
| WMT240524P00053000 | 5/17/2024 4:59 PM | 53 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 1,258 | 62.50% |
| WMT240524P00054000 | 5/17/2024 4:38 PM | 54 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 2 | 216 | 57.81% |
| WMT240524P00055000 | 5/17/2024 2:39 PM | 55 | 0.20 | 0.00 | 0.01 | 0.19 | 1,900.00% | 1 | 937 | 51.56% |
| WMT240524P00056000 | 5/17/2024 5:53 PM | 56 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 3,896 | 46.88% |
| WMT240524P00057000 | 5/17/2024 7:48 PM | 57 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 267 | 2,986 | 45.70% |
| WMT240524P00058000 | 5/17/2024 6:07 PM | 58 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 237 | 1,849 | 40.23% |
| WMT240524P00059000 | 5/17/2024 7:46 PM | 59 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 808 | 4,788 | 37.11% |
| WMT240524P00060000 | 5/17/2024 7:44 PM | 60 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 595 | 2,061 | 31.25% |
| WMT240524P00061000 | 5/17/2024 7:57 PM | 61 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 344 | 1,676 | 26.76% |
| WMT240524P00062000 | 5/17/2024 7:40 PM | 62 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 831 | 2,124 | 21.68% |
| WMT240524P00063000 | 5/17/2024 7:58 PM | 63 | 0.10 | 0.08 | 0.09 | -0.11 | -52.38% | 19,648 | 10,349 | 17.58% |
| WMT240524P00064000 | 5/17/2024 7:59 PM | 64 | 0.23 | 0.22 | 0.23 | -0.33 | -58.93% | 34,312 | 4,318 | 14.84% |
| WMT240524P00065000 | 5/17/2024 8:00 PM | 65 | 0.65 | 0.63 | 0.65 | -0.52 | -44.44% | 4,350 | 896 | 13.67% |
| WMT240524P00067000 | 5/17/2024 7:08 PM | 67 | 2.45 | 1.90 | 2.69 | -0.53 | -17.79% | 117 | 24 | 34.28% |
Related Tickers
COST Costco Wholesale Corporation
795.81
+0.35%
TGT Target Corporation
160.13
-0.32%
DG Dollar General Corporation
142.13
-3.04%
DOL.TO Dollarama Inc.
122.76
+0.39%
BIG Big Lots, Inc.
3.7000
-3.90%
DLTR Dollar Tree, Inc.
117.31
-3.29%
BJ BJ's Wholesale Club Holdings, Inc.
79.76
-0.04%
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.36
-0.20%
COST.NE Costco Wholesale Corporation
37.22
+0.24%
TBBB BBB Foods Inc.
25.49
+0.91%