NYSE:WMT - Walmart Options Chain

Sign in or create an account to add this stock to your watchlist.
$88.07 -0.12 (-0.14 %)
(As of 07/18/2018 04:00 PM ET)
Previous Close$88.19
Today's Range$87.94 - $89.19
52-Week Range$75.55 - $109.98
Volume5.04 million shs
Average Volume10.22 million shs
Market Capitalization$259.62 billion
P/E Ratio20.08
Dividend Yield2.37%
Beta0.52

Options Chain

Walmart (NYSE:WMT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/20/2018$120.00$0.010Call071.23093 (+0.145129)0.003433
7/20/2018$115.00$0.005Call041.00953 (+0.055158)0.002163
7/20/2018$110.00$0.010Call01020.917279 (+0.038059)0.004466
7/20/2018$105.00$0.005Call05300.693106 (+0.073368)0.003039
7/20/2018$100.00$0.005Call08600.51504 (+0.047173)0.003837
7/20/2018$99.00$0.010Call000.518358 (-0.009772)0.007449
7/20/2018$98.00$0.010Call000.478266 (+0.002724)0.008006
7/20/2018$97.50$0.005Call537580.430829 (+0.043198)0.005426
7/20/2018$97.00$0.010Call000.437329 (+0.015933)0.008673
7/20/2018$96.00$0.010Call000.395504 (-0.003733)0.009491
7/20/2018$95.00$0.005Call223,056 (-2)0.324574 (+0.022558)0.00604
7/20/2018$94.00$0.010Call010.308716 (-0.003784)0.011845
7/20/2018$93.00$0.010Call07,5510.263449 (-0.00234)0.013641
7/20/2018$92.50$0.005Call1662,1590.219533 (+0.007613)0.008596
7/20/2018$92.00$0.015Call0140.230092 (+0.006088)0.022085
7/20/2018$91.00$0.030Call154566 (+177)0.202711 (-0.017992)0.045299
7/20/2018$90.50$0.050Call7596 (+32)0.194097 (-0.013113)0.072828
7/20/2018$90.00$0.085Call1,87817,327 (-160)0.186353 (-0.012715)0.117357
7/20/2018$89.50$0.150Call454557 (+46)0.181746 (-0.011613)0.189229
7/20/2018$89.00$0.260Call7642,008 (+1221)0.179101 (-0.013271)0.291515
7/20/2018$88.50$0.435Call6941,980 (+61)0.179379 (-0.007564)0.420093
7/20/2018$88.00$0.685Call1,7822,477 (+886)0.182146 (-0.014419)0.557549
7/20/2018$87.50$1.015Call1,9286,083 (-163)0.189619 (-0.002255)0.681242
7/20/2018$87.00$1.400Call9733,023 (-138)0.197847 (+0.008349)0.779884
7/20/2018$86.50$1.835Call1201,536 (-4)0.211919 (+0.016401)0.846559
7/20/2018$86.00$2.290Call1411,270 (+9)0.224596 (+0.022927)0.894338
7/20/2018$85.50$2.770Call171,646 (-1)0.245686 (+0.025066)0.920175
7/20/2018$85.00$3.250Call2599,848 (-207)0.260546 (+0.031002)0.942448
7/20/2018$84.50$3.750Call38683 (-2)0.293076 (+0.031594)0.947982
7/20/2018$84.00$4.250Call541,443 (-7)0.325209 (+0.075307)0.952445
7/20/2018$83.50$4.750Call45610.357026 (+0.079284)0.956135
7/20/2018$83.00$5.250Call2121,047 (+4)0.388599 (+0.083285)0.959245
7/20/2018$82.50$5.750Call421,646 (+3)0.419979 (+0.087299)0.961908
7/20/2018$82.00$6.250Call26304 (-7)0.45121 (+0.091336)0.964217
7/20/2018$81.50$6.750Call5179 (+23)0.487029 (+0.100083)0.96493
7/20/2018$81.00$7.250Call0134 (+5)0.513367 (+0.099441)0.968033
7/20/2018$80.50$7.900Call000.7221870.923313
7/20/2018$80.00$8.250Call201,719 (-2)0.575257 (+0.107557)0.971074
7/20/2018$79.50$8.925Call0190.820012 (+0.128759)0.924196
7/20/2018$79.00$9.300Call552 (+2)0.720234 (+0.198906)0.957236
7/20/2018$78.50$9.825Call0480.7857560.95263
7/20/2018$78.00$10.225Call100.6366930.984525
7/20/2018$77.50$10.825Call05440.854926 (+0.249236)0.956103
7/20/2018$77.00$11.400Call010.981698 (+0.241025)0.941813
7/20/2018$76.50$11.900Call001.023870.942881
7/20/2018$76.00$12.425Call001.09377 (+0.292231)0.93952
7/20/2018$75.00$13.250Call4137 (-14)0.8857480.980245
7/20/2018$74.50$13.875Call001.13734 (+0.280448)0.954347
7/20/2018$74.00$14.425Call001.240370.947075
7/20/2018$73.50$14.875Call011.20969 (+0.968667)0.957024
7/20/2018$73.00$15.300Call031.146220.969397
7/20/2018$72.50$15.875Call001.28558 (+0.262472)0.959069
7/20/2018$72.00$16.325Call221.25473 (+0.199437)0.967173
7/20/2018$71.50$16.925Call001.42955 (+0.441051)0.95394
7/20/2018$70.00$18.325Call22031.387430.971293
7/20/2018$65.00$23.300Call0621.70729 (+0.497915)0.97978
7/20/2018$120.00$31.625Put02
7/20/2018$115.00$26.700Put00-1
7/20/2018$110.00$21.675Put00-1
7/20/2018$105.00$16.600Put00-0.983333
7/20/2018$100.00$11.675Put00-1
7/20/2018$99.00$10.725Put00-1
7/20/2018$98.00$9.625Put00-1
7/20/2018$97.50$9.250Put00-1
7/20/2018$97.00$8.575Put00-1
7/20/2018$96.00$7.700Put00-0.97625
7/20/2018$95.00$6.625Put051-1
7/20/2018$94.00$5.600Put00-1
7/20/2018$93.00$3.925Put00-1
7/20/2018$92.50$4.300Put0156 (+8)-1
7/20/2018$92.00$2.950Put00-1
7/20/2018$91.00$2.810Put0380.0908-1
7/20/2018$90.50$2.320Put2100.155452-0.971453
7/20/2018$90.00$1.855Put961,005 (-74)0.162952 (-0.015816)-0.916684
7/20/2018$89.50$1.420Put10142 (+3)0.165422 (-0.013855)-0.835781
7/20/2018$89.00$1.035Put116243 (+17)0.167937 (-0.005204)-0.722272
7/20/2018$88.50$0.705Put191172 (+34)0.1679 (+0.005319)-0.586475
7/20/2018$88.00$0.455Put339403 (-17)0.170835 (-0.003748)-0.439849
7/20/2018$87.50$0.285Put1,1692,121 (+232)0.177439 (-0.001647)-0.308231
7/20/2018$87.00$0.170Put3451,085 (+85)0.184246 (+0.000652)-0.203296
7/20/2018$86.50$0.110Put801,812 (+117)0.19862 (+0.012927)-0.135009
7/20/2018$86.00$0.065Put2501,128 (-36)0.205339 (+0.014714)-0.0852
7/20/2018$85.50$0.045Put101465 (+104)0.221534 (+0.015028)-0.057968
7/20/2018$85.00$0.035Put2866,282 (-44)0.239617 (+0.023349)-0.042604
7/20/2018$84.50$0.025Put50510 (-66)0.259414 (+0.024999)-0.030497
7/20/2018$84.00$0.025Put26630 (+6)0.28894 (+0.03894)-0.027983
7/20/2018$83.50$0.015Put09800.291474 (+0.029123)-0.017607
7/20/2018$83.00$0.015Put58160.32019 (+0.05769)-0.01651
7/20/2018$82.50$0.020Put403,066 (-52)0.359009 (+0.062525)-0.018427
7/20/2018$82.00$0.020Put01,2780.385937 (+0.085937)-0.016875
7/20/2018$81.50$0.010Put06950.376988 (+0.054568)-0.009003
7/20/2018$81.00$0.010Put49440.404687 (+0.079687)-0.008774
7/20/2018$80.50$0.010Put0373 (+30)0.4358 (+0.083712)-0.008928
7/20/2018$80.00$0.005Put363,248 (-4)0.428655 (+0.016795)-0.004809
7/20/2018$79.50$0.010Put01570.487949 (+0.053183)-0.008137
7/20/2018$79.00$0.010Put01740.503125 (+0.05645)-0.006729
7/20/2018$78.50$0.010Put02080.528316 (+0.0422)-0.00635
7/20/2018$78.00$0.010Put06730.557813 (+0.064178)-0.006372
7/20/2018$77.50$0.010Put31,3860.590625 (+0.109375)-0.006649
7/20/2018$77.00$0.010Put0460.613598 (+0.128832)-0.006102
7/20/2018$76.50$0.010Put03720.638166 (+0.078223)-0.005705
7/20/2018$76.00$0.010Put0240.6688 (+0.039894)-0.005773
7/20/2018$75.00$0.010Put121,919 (-3)0.721875 (+0.120803)-0.005295
7/20/2018$74.50$0.010Put000.750303 (+0.097532)-0.005185
7/20/2018$74.00$0.010Put000.7764 (+0.100005)-0.004923
7/20/2018$73.50$0.010Put000.800598 (+0.067785)-0.00455
7/20/2018$73.00$0.010Put0210.828132 (+0.126309)-0.004387
7/20/2018$72.50$0.010Put000.863888 (+0.087325)-0.004691
7/20/2018$72.00$0.010Put040.893062 (+0.119283)-0.0046
7/20/2018$71.50$0.010Put000.912846 (+0.111248)-0.004004
7/20/2018$70.00$0.020Put01,8891.06607 (+0.283874)-0.006722
7/20/2018$65.00$0.010Put11731.27934 (+0.141072)-0.002915
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/18/2018 by MarketBeat.com Staff

Featured Article: Earnings Per Share (EPS)

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.