Options Chain for WALMART INC COM (WMT) - $59.93 as of 4/15/2024 10:42:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 31.80 | 35.15 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 28.33 | 29.70 | 33.05 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 30.00 | 28.15 | 32.10 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 31.67 | 26.35 | 30.40 | 29.50 | 0.00 | 0.00% | 0 | 0 | 4.20 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/15/2024 3:59:54 PM EST |
| 33.33 | 24.80 | 27.95 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 35.00 | 23.85 | 26.05 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 36.67 | 21.00 | 25.00 | 24.35 | 0.00 | 0.00% | 0 | 15 | 2.55 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/15/2024 3:59:54 PM EST |
| 38.33 | 20.95 | 22.75 | 22.45 | 0.00 | 0.00% | 0 | 9 | 2.38 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/15/2024 3:59:54 PM EST |
| 40.00 | 18.90 | 21.95 | 20.50 | +1.33 | +6.94% | 1 | 81 | 2.73 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 41.67 | 16.00 | 19.40 | 17.45 | 0.00 | 0.00% | 0 | 51 | 1.83 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/15/2024 3:59:54 PM EST |
| 43.33 | 15.65 | 17.75 | 16.40 | 0.00 | 0.00% | 0 | 73 | 1.52 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/15/2024 3:59:54 PM EST |
| 45.00 | 14.15 | 16.90 | 15.80 | 0.00 | 0.00% | 0 | 127 | 1.42 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/15/2024 3:59:54 PM EST |
| 46.67 | 12.25 | 14.35 | 14.00 | 0.00 | 0.00% | 0 | 76 | 1.31 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/15/2024 3:59:54 PM EST |
| 48.33 | 10.60 | 13.75 | 11.50 | 0.00 | 0.00% | 0 | 49 | 1.74 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/15/2024 3:59:54 PM EST |
| 50.00 | 8.95 | 11.10 | 10.11 | -0.69 | -6.39% | 2 | 152 | 1.05 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 51.67 | 7.25 | 9.10 | 8.70 | 0.00 | 0.00% | 0 | 364 | 0.84 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 53.33 | 5.60 | 6.80 | 7.05 | +0.15 | +2.18% | 1,855 | 3,864 | 0.71 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 55.00 | 4.90 | 5.75 | 5.14 | -0.11 | -2.10% | 52 | 5,499 | 0.51 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 56.67 | 2.90 | 4.15 | 3.45 | +0.05 | +1.48% | 98 | 5,740 | 0.39 | 0.98 | 0.03 | -0.03 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 58.33 | 1.58 | 1.75 | 1.75 | -0.24 | -12.06% | 1,410 | 20,873 | 0.16 | 0.89 | 0.13 | -0.05 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 60.00 | 0.42 | 0.44 | 0.42 | -0.18 | -30.00% | 4,023 | 23,440 | 0.18 | 0.50 | 0.37 | -0.06 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 61.67 | 0.04 | 0.05 | 0.04 | -0.03 | -42.86% | 2,189 | 28,579 | 0.19 | 0.07 | 0.13 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 63.33 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,098 | 10,477 | 0.26 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 8,306 | 0.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 66.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 27 | 6,526 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 68.00 | 0.00 | 0.17 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,565 | 0.60 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 73.33 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 1,391 | 0.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 76.67 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.35 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 2,760 | 1.53 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/15/2024 3:59:54 PM EST |
| 83.33 | 0.00 | 0.16 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/15/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 113 | 2.82 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/15/2024 3:59:54 PM EST |
| 28.33 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 246 | 2.95 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/15/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 31.67 | 0.00 | 0.01 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 33.33 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 22 | 2.99 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/15/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.16 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 36.67 | 0.00 | 0.30 | % | 0 | 3 | 2.88 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 38.33 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 37 | 1.84 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/15/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.16 | % | 0 | 78 | 2.17 | 0.00 | 0.00 | -0.01 | 4/15/2024 3:59:54 PM EST | |||
| 41.67 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 229 | 1.98 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/15/2024 3:59:54 PM EST |
| 43.33 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 239 | 2.04 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/15/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 750 | 1.08 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/15/2024 3:59:54 PM EST |
| 46.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,458 | 0.96 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 48.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 9,818 | 0.84 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,933 | 0.72 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 51.67 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 2,085 | 0.60 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 53.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,547 | 0.49 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 363 | 7,689 | 0.38 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 56.67 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 112 | 11,015 | 0.27 | -0.02 | 0.03 | -0.03 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 58.33 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 2,625 | 13,338 | 0.22 | -0.11 | 0.13 | -0.05 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 60.00 | 0.45 | 0.47 | 0.46 | +0.05 | +12.20% | 7,734 | 15,833 | 0.18 | -0.50 | 0.37 | -0.06 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 61.67 | 1.72 | 1.80 | 1.71 | +0.12 | +7.55% | 181 | 4,407 | 0.29 | -0.93 | 0.13 | -0.02 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 63.33 | 2.86 | 3.50 | 3.30 | +0.17 | +5.44% | 16 | 306 | 0.41 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 65.00 | 4.00 | 6.15 | 5.08 | +0.33 | +6.95% | 6 | 31 | 0.53 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 66.67 | 5.65 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.62 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 68.00 | 6.95 | 9.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 69.00 | 8.30 | 10.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 70.00 | 8.95 | 11.00 | 9.71 | -0.14 | -1.43% | 1 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 73.33 | 12.30 | 14.45 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/15/2024 3:59:54 PM EST |
| 75.00 | 13.95 | 16.10 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/15/2024 3:59:54 PM EST |
| 76.67 | 16.65 | 17.45 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 3:59:54 PM EST |
| 80.00 | 18.00 | 21.05 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 3:59:54 PM EST |
| 83.33 | 21.30 | 25.60 | 22.85 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 3:59:54 PM EST |
| 85.00 | 23.00 | 26.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 3:59:54 PM EST |