NYSE:WMT - Walmart Options Chain

Sign in or create an account to add this stock to your watchlist.
$95.24 -0.19 (-0.20 %)
(As of 09/20/2018 08:15 AM ET)
Previous Close$95.43
Today's Range$94.88 - $95.8925
52-Week Range$77.50 - $109.98
Volume5.57 million shs
Average Volume6.90 million shs
Market Capitalization$282.70 billion
P/E Ratio21.55
Dividend Yield2.18%
Beta0.51

Options Chain

Walmart (NYSE:WMT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/21/2018$150.00$0.005Call03,8641.99048 (+0.372056)0.001312
9/21/2018$145.00$0.010Call01822.01782 (+0.377202)0.003082
9/21/2018$140.00$0.015Call03421.89845 (+0.27205)0.003786
9/21/2018$135.00$0.010Call0971.67161 (+0.396678)0.002917
9/21/2018$130.00$0.010Call02561.53633 (+0.28945)0.003699
9/21/2018$125.00$0.005Call01,7521.28165 (+0.237413)0.002417
9/21/2018$120.00$0.005Call83,0561.10348 (+0.213443)0.002657
9/21/2018$115.00$0.005Call03,0540.903462 (+0.173167)0.00268
9/21/2018$110.00$0.005Call05,6880.725942 (+0.142826)0.003988
9/21/2018$109.00$0.020Call000.798041 (+0.121922)0.012108
9/21/2018$108.00$0.020Call000.736781 (+0.126031)0.011399
9/21/2018$107.00$0.025Call000.71036 (+0.124443)0.014387
9/21/2018$106.00$0.015Call000.617845 (+0.086971)0.010279
9/21/2018$105.00$0.005Call3210,645 (-3)0.501536 (+0.099697)0.004562
9/21/2018$104.00$0.010Call000.495401 (+0.035443)0.008675
9/21/2018$103.00$0.020Call0190.490764 (+0.099045)0.016337
9/21/2018$102.00$0.010Call0170.39866 (+0.050006)0.010539
9/21/2018$101.00$0.025Call0880.39764 (+0.073008)0.023973
9/21/2018$100.00$0.015Call64812,689 (-165)0.314419 (+0.046135)0.018726
9/21/2018$99.00$0.015Call185260.258618 (+0.038997)0.02225
9/21/2018$98.00$0.035Call60384 (-39)0.234093 (+0.031049)0.050932
9/21/2018$97.50$0.060Call1374,786 (-145)0.226549 (+0.031027)0.082887
9/21/2018$97.00$0.090Call1283,322 (-6)0.211061 (+0.027527)0.123081
9/21/2018$96.50$0.140Call1621,876 (+135)0.19631 (+0.024606)0.1861
9/21/2018$96.00$0.250Call1,1053,388 (+483)0.193353 (+0.02348)0.293471
9/21/2018$95.50$0.410Call1,0081,614 (+102)0.187127 (+0.020734)0.426681
9/21/2018$95.00$0.670Call1,9399,901 (-182)0.191427 (+0.021884)0.575381
9/21/2018$94.50$1.005Call175437 (+26)0.197543 (+0.017029)0.707306
9/21/2018$94.00$1.430Call75781 (-63)0.220563 (+0.032294)0.792504
9/21/2018$93.50$1.845Call31186 (+2)0.220273 (+0.014788)0.873539
9/21/2018$93.00$2.325Call20181 (-5)0.247898 (+0.021628)0.904903
9/21/2018$92.50$2.805Call27111,014 (-1776)0.268822 (+0.012273)0.930622
9/21/2018$92.00$3.275Call82185 (+15)0.265269 (+0.00174)0.962136
9/21/2018$91.50$3.670Call011901
9/21/2018$91.00$4.225Call22601
9/21/2018$90.50$4.725Call06001
9/21/2018$90.00$5.275Call1496,743 (-74)0.39873 (+0.015381)0.973472
9/21/2018$89.00$6.125Call02501
9/21/2018$88.00$7.275Call21470.529196 (-0.398539)0.97931
9/21/2018$87.50$7.775Call174,241 (+7)0.561587 (+0.153255)0.98037
9/21/2018$87.00$8.250Call3180.462024 (-0.048729)0.996151
9/21/2018$86.00$9.350Call0001
9/21/2018$85.00$10.275Call1363,465 (-7)0.723478 (+0.195293)0.984304
9/21/2018$84.00$11.400Call001.04882 (-0.196071)0.951269
9/21/2018$83.00$12.700Call001.4471 (+0.014829)0.909615
9/21/2018$82.50$12.750Call31,5980.70673 (-0.048455)0.997218
9/21/2018$82.00$13.675Call0301.52558 (+0.851551)0.916596
9/21/2018$80.00$15.250Call186440.846578 (+0.073564)0.997561
9/21/2018$77.50$18.300Call32872.08189 (+0.009921)0.921469
9/21/2018$75.00$20.250Call62591.13727 (-0.039212)0.998017
9/21/2018$72.50$23.125Call032.38779 (+0.032865)0.948687
9/21/2018$70.00$25.225Call39000.321875
9/21/2018$67.50$27.775Call001.94861 (-0.090873)0.993041
9/21/2018$65.00$30.400Call032.66556 (+0.313031)0.979079
9/21/2018$60.00$35.250Call072.13044 (-1.52921)0.99869
9/21/2018$55.00$40.350Call003.46357 (+0.972033)0.988397
9/21/2018$50.00$45.275Call013.43661 (-1.26205)0.996099
9/21/2018$47.50$47.750Call003.2634 (-0.966963)0.998654
9/21/2018$45.00$50.300Call004.23687 (+0.229645)0.994576
9/21/2018$42.50$53.100Call006.02509 (+1.37499)0.978941
9/21/2018$40.00$55.250Call094.05416 (-1.72965)0.998821
9/21/2018$150.00$54.700Put0000
9/21/2018$145.00$49.750Put0000
9/21/2018$140.00$44.750Put0000
9/21/2018$135.00$39.750Put0000
9/21/2018$130.00$34.750Put0000
9/21/2018$125.00$29.875Put0211.83102 (+0.082803)-0.974933
9/21/2018$120.00$24.725Put0000
9/21/2018$115.00$19.675Put0000
9/21/2018$110.00$15.100Put011.3647 (+0.410315)-0.918705
9/21/2018$109.00$14.050Put051.25703 (-0.117775)-0.923879
9/21/2018$108.00$13.150Put001.26287 (-0.064951)-0.903874
9/21/2018$107.00$12.050Put001.11713 (-0.111372)-0.916629
9/21/2018$106.00$11.000Put001.00822 (-0.161347)-0.922179
9/21/2018$105.00$9.875Put0346 (-1)0.794988 (+0.048394)-0.949328
9/21/2018$104.00$8.775Put06 (+6)0.547465 (+0.147902)-0.986874
9/21/2018$103.00$8.625Put001.17121 (+0.296305)-0.804839
9/21/2018$102.00$7.375Put010.953613 (+0.130414)-0.825667
9/21/2018$101.00$5.700Put0000
9/21/2018$100.00$4.800Put662,465 (-126)0.377601 (+0.088314)-0.960408
9/21/2018$99.00$3.750Put72178 (+46)00
9/21/2018$98.00$2.800Put101040.245849 (+0.04026)-0.942774
9/21/2018$97.50$2.310Put1512,528 (-1)0.223367 (+0.039342)-0.923954
9/21/2018$97.00$1.825Put48746 (+7)0.195714 (+0.024415)-0.896302
9/21/2018$96.50$1.380Put941,001 (+5)0.187557 (+0.027518)-0.826093
9/21/2018$96.00$0.990Put1831,599 (+20)0.186339 (+0.029102)-0.714238
9/21/2018$95.50$0.650Put5551,676 (+3)0.180461 (+0.021662)-0.576647
9/21/2018$95.00$0.415Put1,2952,919 (-73)0.186926 (+0.025333)-0.423534
9/21/2018$94.50$0.255Put1,4221,459 (-50)0.194827 (+0.025694)-0.290789
9/21/2018$94.00$0.160Put6051,270 (-31)0.208214 (+0.029884)-0.194111
9/21/2018$93.50$0.100Put801,670 (-131)0.223495 (+0.035331)-0.126566
9/21/2018$93.00$0.070Put1942,084 (-65)0.239464 (+0.040821)-0.08685
9/21/2018$92.50$0.045Put703,548 (-11)0.253197 (+0.046648)-0.056649
9/21/2018$92.00$0.030Put11,599 (+14)0.26849 (+0.044379)-0.038223
9/21/2018$91.50$0.020Put41,8120.283081 (+0.043405)-0.025503
9/21/2018$91.00$0.045Put52800.362425 (+0.094564)-0.042372
9/21/2018$90.50$0.020Put603290.346142 (+0.022387)-0.021404
9/21/2018$90.00$0.025Put92,567 (-10)0.390592 (+0.085236)-0.023071
9/21/2018$89.00$0.010Put5195 (+1)0.399925 (-0.014822)-0.009474
9/21/2018$88.00$0.015Put0900.491296 (+0.045299)-0.012283
9/21/2018$87.50$0.015Put13,5050.524087 (+0.051432)-0.011721
9/21/2018$87.00$0.020Put01680.569718 (+0.095596)-0.01357
9/21/2018$86.00$0.025Put010.652677 (+0.11326)-0.015085
9/21/2018$85.00$0.025Put03,391 (-4)0.71661 (+0.123754)-0.013463
9/21/2018$84.00$0.010Put000.7 (+0.119601)-0.006459
9/21/2018$83.00$0.025Put000.850565 (+0.131721)-0.011385
9/21/2018$82.50$0.010Put03,9720.782086 (+0.131977)-0.005253
9/21/2018$82.00$0.025Put000.924129 (+0.22033)-0.011154
9/21/2018$80.00$0.025Put66,222 (-1)1.04702 (+0.319473)-0.009708
9/21/2018$77.50$0.015Put02,654 (-3)1.128 (+0.138448)-0.005304
9/21/2018$75.00$0.025Put03,128 (-2)1.37224 (+0.270674)-0.007419
9/21/2018$72.50$0.015Put07371.46553 (+0.264054)-0.004246
9/21/2018$70.00$0.005Put03,3551.47573 (+0.261653)-0.001659
9/21/2018$67.50$0.005Put02,1781.63162 (+0.294936)-0.001418
9/21/2018$65.00$0.005Put01,4681.79902 (+0.310106)-0.001272
9/21/2018$60.00$0.005Put04542.16623 (+0.396711)-0.001137
9/21/2018$55.00$0.005Put05902.5707 (+0.498405)-0.00106
9/21/2018$50.00$0.010Put0723.09676 (+0.283691)-0.001414
9/21/2018$47.50$0.005Put01263.12032 (+0.494911)-0.000636
9/21/2018$45.00$0.020Put0943.8614 (+0.610749)-0.002297
9/21/2018$42.50$0.015Put04053.97576 (+0.597203)-0.001633
9/21/2018$40.00$0.025Put02234.54326 (+0.811104)-0.002351
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/20/2018 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel