Options Chain for WALMART INC COM (WMT) - $59.93 as of 4/16/2024 12:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 33.15 | 33.55 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 28.33 | 31.45 | 32.65 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 30.00 | 29.80 | 30.55 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 31.67 | 28.15 | 28.35 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 4/16/2024 12:58:57 PM EST |
| 33.33 | 26.50 | 26.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 35.00 | 24.85 | 25.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 36.67 | 23.20 | 23.30 | 24.35 | 0.00 | 0.00% | 0 | 15 | 2.63 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/16/2024 12:58:57 PM EST |
| 38.33 | 21.55 | 21.65 | 22.45 | 0.00 | 0.00% | 0 | 9 | 2.20 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 4/16/2024 12:58:57 PM EST |
| 40.00 | 19.85 | 20.00 | 20.50 | 0.00 | 0.00% | 0 | 81 | 2.11 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 41.67 | 18.20 | 18.30 | 17.45 | 0.00 | 0.00% | 0 | 51 | 2.17 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/16/2024 12:58:57 PM EST |
| 43.33 | 16.55 | 16.65 | 16.40 | 0.00 | 0.00% | 0 | 73 | 1.63 | 1.00 | 0.00 | -0.01 | 4/2/2024 | 4/16/2024 12:58:57 PM EST |
| 45.00 | 14.90 | 15.00 | 15.80 | 0.00 | 0.00% | 0 | 127 | 1.71 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/16/2024 12:58:57 PM EST |
| 46.67 | 13.20 | 13.35 | 14.00 | 0.00 | 0.00% | 0 | 76 | 1.44 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/16/2024 12:58:57 PM EST |
| 48.33 | 11.55 | 11.65 | 11.50 | 0.00 | 0.00% | 0 | 49 | 1.29 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/16/2024 12:58:57 PM EST |
| 50.00 | 9.85 | 10.00 | 10.11 | 0.00 | 0.00% | 0 | 150 | 1.03 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 51.67 | 8.20 | 8.35 | 8.55 | -0.15 | -1.73% | 6 | 364 | 0.92 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 53.33 | 6.60 | 6.65 | 6.60 | -0.45 | -6.39% | 11 | 2,672 | 0.78 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 55.00 | 4.90 | 5.00 | 5.09 | -0.05 | -0.98% | 54 | 5,468 | 0.55 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 56.67 | 3.25 | 3.35 | 3.25 | -0.20 | -5.80% | 83 | 5,711 | 0.42 | 0.99 | 0.02 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 58.33 | 1.64 | 1.69 | 1.67 | -0.08 | -4.58% | 150 | 19,536 | 0.20 | 0.91 | 0.12 | -0.05 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 60.00 | 0.37 | 0.38 | 0.36 | -0.06 | -14.29% | 2,032 | 23,794 | 0.18 | 0.52 | 0.41 | -0.07 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 61.67 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,246 | 28,991 | 0.20 | 0.05 | 0.11 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 63.33 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 181 | 10,324 | 0.27 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 8,296 | 0.39 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 66.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,500 | 0.49 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 68.00 | 0.00 | 0.16 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:58:57 PM EST | |||
| 69.00 | 0.00 | 0.16 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:58:57 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,565 | 0.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 12:58:57 PM EST |
| 73.33 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,392 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 75.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 12:58:57 PM EST |
| 76.67 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/16/2024 12:58:57 PM EST |
| 80.00 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 2,760 | 2.10 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/16/2024 12:58:57 PM EST |
| 83.33 | 0.00 | 0.16 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/16/2024 12:58:57 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/16/2024 12:58:57 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 | 4/16/2024 12:58:57 PM EST |
| 28.33 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 246 | 0.00 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/16/2024 12:58:57 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 31.67 | 0.00 | 0.16 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 33.33 | 0.00 | 0.41 | 0.04 | 0.00 | 0.00% | 0 | 22 | 4.05 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/16/2024 12:58:57 PM EST |
| 35.00 | 0.00 | 0.41 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 36.67 | 0.00 | 0.30 | % | 0 | 3 | 3.26 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 38.33 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 37 | 2.08 | 0.00 | 0.00 | -0.01 | 3/1/2024 | 4/16/2024 12:58:57 PM EST |
| 40.00 | 0.00 | 0.41 | % | 0 | 78 | 2.97 | 0.00 | 0.00 | -0.01 | 4/16/2024 12:58:57 PM EST | |||
| 41.67 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 229 | 2.24 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/16/2024 12:58:57 PM EST |
| 43.33 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 239 | 2.03 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/16/2024 12:58:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 750 | 1.23 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/16/2024 12:58:57 PM EST |
| 46.67 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,458 | 1.09 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/16/2024 12:58:57 PM EST |
| 48.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,815 | 0.95 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,936 | 0.82 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 51.67 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,085 | 0.68 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 53.33 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,547 | 0.56 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/16/2024 12:58:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 7,897 | 0.43 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 56.67 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 7 | 10,963 | 0.31 | -0.01 | 0.02 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 58.33 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 367 | 14,578 | 0.22 | -0.09 | 0.12 | -0.05 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 60.00 | 0.41 | 0.43 | 0.42 | -0.04 | -8.70% | 1,741 | 14,575 | 0.18 | -0.48 | 0.41 | -0.07 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 61.67 | 1.74 | 1.80 | 1.85 | +0.14 | +8.19% | 22 | 3,099 | 0.23 | -0.95 | 0.11 | -0.02 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 63.33 | 3.35 | 3.50 | 3.25 | -0.05 | -1.52% | 1 | 308 | 0.43 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 65.00 | 5.05 | 5.15 | 5.08 | 0.00 | 0.00% | 0 | 31 | 0.55 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/16/2024 12:58:57 PM EST |
| 66.67 | 6.70 | 6.80 | 6.50 | 0.00 | 0.00% | 0 | 18 | 0.74 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/16/2024 12:58:57 PM EST |
| 68.00 | 8.05 | 8.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/16/2024 12:58:57 PM EST | |||
| 69.00 | 9.05 | 9.20 | 8.85 | % | 2 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:58:57 PM EST | |
| 70.00 | 10.05 | 10.20 | 9.85 | +0.14 | +1.45% | 1 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/16/2024 12:58:57 PM EST |
| 73.33 | 13.35 | 13.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/16/2024 12:58:57 PM EST |
| 75.00 | 15.05 | 15.15 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/16/2024 12:58:57 PM EST |
| 76.67 | 16.70 | 16.80 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/16/2024 12:58:57 PM EST |
| 80.00 | 20.05 | 20.15 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/16/2024 12:58:57 PM EST |
| 83.33 | 23.35 | 23.50 | 22.85 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/16/2024 12:58:57 PM EST |
| 85.00 | 25.00 | 25.20 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/16/2024 12:58:57 PM EST |