Options Chain for WALMART INC COM (WMT) - $59.26 as of 4/18/2024 11:01:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 30.30 | 35.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 28.33 | 29.00 | 33.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 30.00 | 27.05 | 31.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 31.67 | 25.25 | 29.90 | 29.50 | 0.00 | 0.00% | 0 | 0 | 9.55 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/18/2024 3:59:54 PM EST |
| 33.33 | 24.00 | 28.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 35.00 | 24.05 | 26.00 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 36.67 | 22.30 | 23.40 | 24.35 | 0.00 | 0.00% | 0 | 15 | 8.52 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/18/2024 3:59:54 PM EST |
| 38.33 | 19.70 | 22.65 | 22.45 | 0.00 | 0.00% | 0 | 9 | 8.69 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:59:54 PM EST |
| 40.00 | 17.60 | 20.85 | 20.50 | 0.00 | 0.00% | 0 | 81 | 8.03 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 41.67 | 17.35 | 19.50 | 17.45 | 0.00 | 0.00% | 0 | 51 | 7.54 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:54 PM EST |
| 43.33 | 14.70 | 16.60 | 16.40 | 0.00 | 0.00% | 0 | 73 | 6.17 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 13.45 | 16.10 | 15.80 | 0.00 | 0.00% | 0 | 127 | 6.29 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/18/2024 3:59:54 PM EST |
| 46.67 | 12.40 | 14.00 | 13.00 | -1.00 | -7.15% | 33 | 76 | 4.62 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 48.00 | 10.55 | 12.75 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 48.33 | 9.00 | 12.90 | 11.77 | 0.00 | 0.00% | 0 | 48 | 3.64 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 49.00 | 8.55 | 11.95 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 50.00 | 8.45 | 10.50 | 9.62 | -0.43 | -4.28% | 2 | 150 | 4.62 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 51.00 | 7.15 | 8.85 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 51.67 | 7.20 | 8.05 | 8.05 | 0.00 | 0.00% | 0 | 364 | 1.80 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 52.00 | 5.40 | 8.90 | 7.35 | -0.55 | -6.97% | 7 | 17 | 2.97 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 53.00 | 4.95 | 7.70 | 6.35 | % | 46 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST | |
| 53.33 | 4.65 | 6.55 | 5.99 | -0.70 | -10.47% | 46 | 2,656 | 2.01 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 54.00 | 4.65 | 5.70 | 5.45 | % | 2 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST | |
| 55.00 | 4.15 | 4.35 | 4.37 | -0.68 | -13.47% | 92 | 5,400 | 1.76 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 56.00 | 1.94 | 4.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 56.67 | 2.52 | 2.98 | 2.75 | -0.63 | -18.64% | 101 | 5,582 | 0.87 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 57.00 | 1.74 | 2.52 | 2.41 | -0.39 | -13.93% | 3 | 69 | 1.76 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 58.00 | 1.15 | 2.38 | 1.40 | -0.39 | -21.79% | 30 | 34 | 1.51 | 0.96 | 0.08 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 58.33 | 0.90 | 1.39 | 0.98 | -0.60 | -37.98% | 266 | 19,404 | 0.07 | 0.91 | 0.16 | -0.05 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 59.00 | 0.36 | 0.39 | 0.38 | -0.45 | -54.22% | 702 | 111 | 0.17 | 0.68 | 0.49 | -0.10 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 60.00 | 0.03 | 0.04 | 0.03 | -0.15 | -83.34% | 5,043 | 23,050 | 0.19 | 0.06 | 0.45 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 61.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1,253 | 4,142 | 0.26 | 0.00 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 61.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 365 | 28,308 | 0.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 23 | 391 | 0.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 63.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 85 | 0.52 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 63.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 10,306 | 0.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 64.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 118 | 8,291 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 66.00 | 0.00 | 0.03 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 66.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,500 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 67.00 | 0.00 | 0.03 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 68.00 | 0.00 | 0.16 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,565 | 1.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 71.00 | 0.00 | 0.66 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.41 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 73.33 | 0.00 | 0.08 | 0.03 | +0.02 | +200.00% | 1 | 1,392 | 2.10 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.61 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 76.67 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 44 | 2.77 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.36 | 0.03 | 0.00 | 0.00% | 0 | 2,760 | 3.68 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 3:59:54 PM EST |
| 83.33 | 0.00 | 0.16 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/18/2024 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 | 0.00 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/18/2024 3:59:54 PM EST |
| 28.33 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 249 | 0.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 31.67 | 0.00 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 33.33 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.41 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 36.67 | 0.00 | 0.16 | % | 0 | 3 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 38.33 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 37 | 0.00 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/18/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 2.13 | % | 0 | 78 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 41.67 | 0.00 | 1.13 | 0.03 | 0.00 | 0.00% | 0 | 229 | 6.22 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/18/2024 3:59:54 PM EST |
| 43.33 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 239 | 7.19 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/18/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 750 | 3.33 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/18/2024 3:59:54 PM EST |
| 46.67 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10,458 | 2.01 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:54 PM EST |
| 48.00 | 0.00 | 1.13 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 48.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,810 | 1.61 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 49.00 | 0.00 | 1.13 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 25 | 2,936 | 1.37 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 51.00 | 0.00 | 0.01 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 51.67 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,085 | 1.32 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:54 PM EST | |||
| 53.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 6 | 3,557 | 0.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 7,896 | 0.68 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 81 | 0.54 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 56.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 39 | 10,950 | 0.45 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 110 | 0.40 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 58.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 332 | 81 | 0.24 | -0.04 | 0.08 | -0.04 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 58.33 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 175 | 14,660 | 0.21 | -0.09 | 0.16 | -0.05 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 59.00 | 0.11 | 0.12 | 0.12 | +0.02 | +20.00% | 1,865 | 1,002 | 0.18 | -0.32 | 0.49 | -0.10 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 60.00 | 0.66 | 0.81 | 0.77 | +0.26 | +50.98% | 2,320 | 13,707 | 0.18 | -0.94 | 0.45 | -0.06 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 61.00 | 1.40 | 1.85 | 1.76 | +0.48 | +37.50% | 45 | 215 | 0.57 | -1.00 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 61.67 | 1.56 | 2.68 | 2.31 | +0.31 | +15.50% | 6 | 953 | 1.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 62.00 | 2.43 | 3.10 | 1.99 | 0.00 | 0.00% | 0 | 5 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 63.00 | 2.61 | 4.80 | 3.50 | +0.84 | +31.58% | 14 | 12 | 2.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 63.33 | 2.99 | 4.85 | 3.38 | 0.00 | 0.00% | 0 | 324 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 64.00 | 3.00 | 6.55 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 65.00 | 4.65 | 6.85 | 5.08 | 0.00 | 0.00% | 0 | 31 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:54 PM EST |
| 66.00 | 4.95 | 8.20 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 66.67 | 6.25 | 7.95 | 7.00 | +0.15 | +2.19% | 3 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 67.00 | 6.65 | 8.70 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 68.00 | 7.90 | 9.55 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 69.00 | 9.20 | 11.00 | 8.85 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:54 PM EST |
| 70.00 | 8.95 | 12.50 | 10.15 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 71.00 | 10.00 | 13.65 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:54 PM EST | |||
| 72.00 | 11.10 | 13.40 | 11.95 | 0.00 | 0.00% | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 73.33 | 13.80 | 15.35 | 13.40 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:54 PM EST |
| 75.00 | 15.60 | 16.75 | 14.00 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 3:59:54 PM EST |
| 76.67 | 15.65 | 18.65 | 16.95 | +0.90 | +5.61% | 7 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 80.00 | 19.75 | 21.60 | 20.55 | +0.95 | +4.85% | 3 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:54 PM EST |
| 83.33 | 22.45 | 25.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:54 PM EST |
| 85.00 | 23.30 | 27.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:54 PM EST |