NYSE - Nasdaq Real Time Price USD

Walmart Inc. (WMT)

59.28 -0.43 (-0.72%)
As of 10:21 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMT240503C00040000 3/28/2024 4:47 PM 40 20.78 18.85 21.25 0.00 0.00% 6 6 603.52%
WMT240503C00045000 4/23/2024 3:27 PM 45 14.05 14.15 14.30 0.00 0.00% - 1 237.50%
WMT240503C00048000 4/23/2024 6:41 PM 48 11.15 11.15 11.90 0.00 0.00% 14 15 278.13%
WMT240503C00050000 4/23/2024 2:52 PM 50 9.30 8.70 9.35 0.00 0.00% - 59 183.59%
WMT240503C00051000 4/23/2024 3:56 PM 51 7.70 7.10 9.30 0.00 0.00% - 24 333.20%
WMT240503C00052000 4/30/2024 1:49 PM 52 7.75 7.15 7.35 0.00 0.00% 4 5 147.66%
WMT240503C00053000 4/30/2024 2:49 PM 53 6.30 4.40 8.30 0.00 0.00% 11 26 129.69%
WMT240503C00054000 5/2/2024 6:32 PM 54 5.75 5.15 5.30 0.00 0.00% 2 8 93.75%
WMT240503C00055000 5/3/2024 1:38 PM 55 4.25 4.20 4.30 -0.55 -11.46% 1 69 77.34%
WMT240503C00056000 5/2/2024 4:45 PM 56 3.59 2.56 3.35 0.00 0.00% 1 166 76.17%
WMT240503C00057000 5/2/2024 5:48 PM 57 2.66 2.18 2.34 0.00 0.00% 3 51 55.47%
WMT240503C00058000 5/3/2024 1:59 PM 58 1.20 1.04 1.46 -0.68 -36.17% 93 611 51.56%
WMT240503C00059000 5/3/2024 1:57 PM 59 0.30 0.28 0.30 -0.48 -61.54% 1,580 2,139 9.77%
WMT240503C00060000 5/3/2024 1:59 PM 60 0.01 0.01 0.02 -0.11 -91.67% 1,564 6,861 16.80%
WMT240503C00061000 5/3/2024 1:48 PM 61 0.01 0.00 0.01 0.00 0.00% 53 7,982 28.91%
WMT240503C00062000 5/2/2024 5:53 PM 62 0.01 0.00 0.01 0.00 0.00% 2 2,711 42.19%
WMT240503C00063000 5/2/2024 6:31 PM 63 0.01 0.00 0.01 0.00 0.00% 583 1,346 50.00%
WMT240503C00064000 5/2/2024 6:51 PM 64 0.01 0.00 0.01 0.00 0.00% 30 370 59.38%
WMT240503C00065000 5/1/2024 1:30 PM 65 0.01 0.00 0.01 0.00 0.00% 1 228 71.88%
WMT240503C00066000 4/29/2024 1:30 PM 66 0.01 0.00 0.01 0.00 0.00% 1 54 81.25%
WMT240503C00067000 4/17/2024 3:42 PM 67 0.01 0.00 0.01 0.00 0.00% 1 26 90.63%
WMT240503C00068000 3/27/2024 4:52 PM 68 0.04 0.00 0.75 0.00 0.00% 1 4 213.67%
WMT240503C00070000 4/3/2024 1:45 PM 70 0.02 0.00 0.01 0.00 0.00% 98 101 118.75%
WMT240503C00071000 4/5/2024 2:32 PM 71 0.02 0.00 0.01 0.00 0.00% 1 3 131.25%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WMT240503P00045000 4/23/2024 5:11 PM 45 0.01 0.00 0.01 0.00 0.00% 17 22 193.75%
WMT240503P00048000 4/5/2024 2:04 PM 48 0.03 0.00 0.01 0.00 0.00% 5 5 150.00%
WMT240503P00049000 4/23/2024 5:55 PM 49 0.01 0.00 0.01 0.00 0.00% 2 17 137.50%
WMT240503P00050000 4/23/2024 7:49 PM 50 0.01 0.00 0.01 0.00 0.00% 1 18 125.00%
WMT240503P00051000 4/16/2024 2:35 PM 51 0.02 0.00 0.01 0.00 0.00% 8 27 112.50%
WMT240503P00052000 4/22/2024 1:43 PM 52 0.02 0.00 0.01 0.00 0.00% 20 36 96.88%
WMT240503P00053000 4/29/2024 4:52 PM 53 0.01 0.00 0.01 0.00 0.00% 1 54 84.38%
WMT240503P00054000 4/26/2024 2:25 PM 54 0.01 0.00 0.01 0.00 0.00% 1,002 1,048 71.88%
WMT240503P00055000 4/30/2024 2:18 PM 55 0.01 0.00 0.01 0.00 0.00% 9 1,090 59.38%
WMT240503P00056000 5/2/2024 3:30 PM 56 0.01 0.00 0.01 0.00 0.00% 169 581 51.56%
WMT240503P00057000 5/2/2024 7:51 PM 57 0.01 0.00 0.01 0.00 0.00% 428 488 37.50%
WMT240503P00058000 5/3/2024 1:53 PM 58 0.01 0.00 0.01 -0.01 -50.00% 367 4,436 22.66%
WMT240503P00059000 5/3/2024 2:00 PM 59 0.10 0.08 0.10 0.05 125.00% 2,926 8,060 16.80%
WMT240503P00060000 5/3/2024 2:00 PM 60 0.86 0.70 0.89 0.47 120.51% 348 3,971 34.57%
WMT240503P00061000 5/2/2024 4:42 PM 61 1.42 1.70 1.96 0.00 0.00% 4 8 65.43%
WMT240503P00062000 5/3/2024 1:56 PM 62 2.77 2.62 2.85 0.63 29.44% 14 106 70.31%
WMT240503P00063000 5/2/2024 2:07 PM 63 3.70 2.72 4.60 0.00 0.00% 31 56 177.34%
WMT240503P00064000 4/30/2024 6:50 PM 64 4.65 4.65 4.85 0.00 0.00% 2 24 73.44%
WMT240503P00065000 5/2/2024 2:07 PM 65 5.40 5.70 5.80 -0.30 -5.26% 1 1 85.94%
WMT240503P00066000 5/1/2024 7:35 PM 66 7.00 6.45 8.60 0.00 0.00% 17 6 233.40%
WMT240503P00068000 5/1/2024 7:35 PM 68 8.90 8.65 9.55 0.00 0.00% 9 3 212.89%
WMT240503P00069000 5/1/2024 7:35 PM 69 10.05 9.65 10.50 0.00 0.00% 11 4 224.22%
WMT240503P00073000 4/22/2024 4:53 PM 73 12.90 13.50 14.30 0.00 0.00% - 0 241.02%

Related Tickers

COST Costco Wholesale Corporation
734.93
+0.34%
 
TGT Target Corporation
159.24
+0.71%
 
DG Dollar General Corporation
136.11
-0.76%
 
DLTR Dollar Tree, Inc.
120.33
+0.46%
 
DOL.TO Dollarama Inc.
115.75
+0.42%
 
BJ BJ's Wholesale Club Holdings, Inc.
74.63
-0.81%
 
BIG Big Lots, Inc.
3.6401
+0.83%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
76.45
+2.45%
 
TBBB BBB Foods Inc.
22.96
-0.17%
 
COST.NE Costco Wholesale Corporation
34.38
+0.44%