NYSE:WMT - Walmart Options Chain

Sign in or create an account to add this stock to your watchlist.
$99.54 -1.99 (-1.96 %)
(As of 11/16/2018 02:26 AM ET)
Previous Close$101.53
Today's Range$98.62 - $102.80
52-Week Range$81.78 - $109.98
Volume16.01 million shs
Average Volume9.43 million shs
Market Capitalization$307.70 billion
P/E Ratio22.52
Dividend Yield2.02%
Beta0.35

Options Chain

Walmart (NYSE:WMT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/16/2018$130.00$0.005Call01,0061.14514 (+0.258353)0.002035
11/16/2018$125.00$0.005Call01,3260.980519 (+0.228918)0.002343
11/16/2018$121.00$0.070Call001.1549 (+0.470674)0.022295
11/16/2018$120.00$0.010Call777,523 (+51)0.864668 (+0.2116)0.004967
11/16/2018$119.00$0.060Call50126 (+126)1.03788 (+0.364197)0.021323
11/16/2018$118.00$0.065Call10110 (+10)1.00373 (+0.386235)0.023565
11/16/2018$117.00$0.065Call11800.9561510.024576
11/16/2018$116.00$0.070Call6611 (+1)0.918638 (+0.317413)0.027164
11/16/2018$115.00$0.070Call6634,063 (+599)0.868982 (+0.251464)0.028498
11/16/2018$114.00$0.080Call4322 (+22)0.837171 (+0.22944)0.033095
11/16/2018$113.00$0.145Call372127 (+127)0.877881 (+0.306733)0.053327
11/16/2018$112.00$0.190Call2461,504 (+1504)0.869027 (+0.280422)0.067807
11/16/2018$111.00$0.245Call1,00424 (+24)0.85751 (+0.279088)0.085042
11/16/2018$110.00$0.295Call4,4178,601 (-52)0.830985 (+0.246699)0.101936
11/16/2018$109.00$0.390Call43768 (+68)0.828243 (+0.232833)0.130072
11/16/2018$108.00$0.550Call10,9018,698 (+170)0.839843 (+0.256342)0.168177
11/16/2018$107.00$0.735Call1,5931,126 (-64)0.846059 (+0.248801)0.210313
11/16/2018$106.00$0.905Call6,1077,228 (+23)0.827749 (+0.220468)0.251022
11/16/2018$105.00$1.170Call4,58911,426 (+250)0.831054 (+0.216346)0.303528
11/16/2018$104.00$1.520Call5,6425,224 (+1629)0.845497 (+0.218249)0.362593
11/16/2018$103.00$1.885Call6,0142,795 (+876)0.844433 (+0.213576)0.421724
11/16/2018$102.00$2.335Call2,1742,990 (+243)0.851843 (+0.211195)0.483847
11/16/2018$101.00$2.825Call1,8501,735 (+27)0.851918 (+0.201302)0.546071
11/16/2018$100.00$3.375Call80526,346 (-636)0.85116 (+0.19209)0.607848
11/16/2018$99.50$3.700Call142950.86024 (+0.199714)0.63691
11/16/2018$99.00$4.000Call165567 (+2)0.855166 (+0.181032)0.666946
11/16/2018$98.50$4.350Call31317 (-8)0.863077 (+0.18759)0.694055
11/16/2018$98.00$4.625Call72350.836108 (+0.145118)0.727058
11/16/2018$97.50$5.075Call5605,949 (-53)0.873742 (+0.190217)0.74529
11/16/2018$97.00$5.475Call62,058 (-6)0.887475 (+0.195801)0.766939
11/16/2018$96.50$5.625Call470.776934 (+0.057739)0.819534
11/16/2018$96.00$6.275Call694 (-1)0.901911 (+0.192971)0.808782
11/16/2018$95.50$6.525Call350.819576 (+0.100601)0.851024
11/16/2018$95.00$7.075Call2673,949 (-10)0.895308 (+0.169468)0.850218
11/16/2018$94.50$7.500Call010.897228 (+0.093185)0.86752
11/16/2018$94.00$8.075Call0350.989367 (+0.121651)0.862115
11/16/2018$93.50$8.400Call059 (-1)0.919305 (+0.159144)0.893603
11/16/2018$93.00$9.025Call2111.0591 (+0.17958)0.876879
11/16/2018$92.50$9.225Call41780 (-2)0.851734 (+0.06859)0.934493
11/16/2018$92.00$9.800Call617 (-1)0.964179 (+0.173341)0.921872
11/16/2018$91.50$10.050Call000.595573 (-0.314061)0.991417
11/16/2018$91.00$10.875Call021.11304 (+0.150834)0.914827
11/16/2018$90.50$11.100Call000.815879 (-0.179491)0.973548
11/16/2018$90.00$11.725Call25762 (+1)1.04402 (+0.189848)0.945139
11/16/2018$89.50$12.600Call051.42158 (+0.506733)0.894682
11/16/2018$89.00$12.900Call021.30449 (+0.330338)0.921194
11/16/2018$88.00$13.450Call0001
11/16/2018$87.50$14.150Call1336 (-4)1.12058 (+0.260083)0.966766
11/16/2018$87.00$14.400Call0101
11/16/2018$86.00$15.475Call00
11/16/2018$85.00$16.950Call03781.70528 (+0.424084)0.92942
11/16/2018$80.00$21.450Call0120.3542
11/16/2018$75.00$26.275Call011301
11/16/2018$70.00$31.625Call02532.3678 (+0.154308)0.986436
11/16/2018$130.00$28.350Put01
11/16/2018$125.00$23.450Put02-1
11/16/2018$121.00$19.625Put001.33711 (+0.185679)-0.959949
11/16/2018$120.00$18.600Put001.25399 (+0.317448)-0.963371
11/16/2018$119.00$17.300Put00-1
11/16/2018$118.00$16.375Put00-1
11/16/2018$117.00$15.475Put000.744934-0.99637
11/16/2018$116.00$14.575Put001.00352 (+0.269519)-0.963385
11/16/2018$115.00$13.525Put1224 (+3)0.853017 (+0.306609)-0.975361
11/16/2018$114.00$12.325Put00-1
11/16/2018$113.00$11.175Put00-1
11/16/2018$112.00$10.600Put1300.809732-0.947087
11/16/2018$111.00$9.850Put000.963178 (+0.487588)-0.888323
11/16/2018$110.00$8.750Put3136 (+6)0.821767 (+0.275359)-0.90155
11/16/2018$109.00$7.875Put000.843383 (+0.279666)-0.868385
11/16/2018$108.00$6.975Put7820.818974 (+0.260566)-0.839973
11/16/2018$107.00$6.125Put112311 (+3)0.807397 (+0.219964)-0.801578
11/16/2018$106.00$5.325Put66674 (-2)0.815175 (+0.230538)-0.755734
11/16/2018$105.00$4.625Put3044,7650.821767 (+0.217785)-0.698457
11/16/2018$104.00$3.925Put1,4726,267 (+70)0.828399 (+0.224749)-0.642123
11/16/2018$103.00$3.300Put2952,098 (+485)0.82279 (+0.201076)-0.581082
11/16/2018$102.00$2.725Put1,2744,250 (-325)0.825384 (+0.201952)-0.517339
11/16/2018$101.00$2.225Put1,1391,744 (+357)0.827864 (+0.189748)-0.453605
11/16/2018$100.00$1.760Put6,0439,914 (+1387)0.819423 (+0.181066)-0.388823
11/16/2018$99.50$1.605Put262395 (-11)0.841312 (+0.19649)-0.35963
11/16/2018$99.00$1.440Put1,7794,768 (+64)0.849739 (+0.194826)-0.331226
11/16/2018$98.50$1.285Put301709 (-207)0.848464 (+0.180846)-0.303452
11/16/2018$98.00$1.150Put3,956452 (+131)0.854427 (+0.183889)-0.277133
11/16/2018$97.50$0.995Put2,2072,701 (+124)0.8534 (+0.185586)-0.249492
11/16/2018$97.00$0.905Put2,2071,083 (+11)0.877083 (+0.201076)-0.228373
11/16/2018$96.50$0.780Put164580 (+11)0.871781 (+0.185553)-0.204449
11/16/2018$96.00$0.670Put1,946846 (-1)0.863802 (+0.158889)-0.181691
11/16/2018$95.50$0.610Put263401 (+29)0.881277 (+0.180846)-0.165439
11/16/2018$95.00$0.505Put2,5038,685 (+415)0.876643 (+0.173908)-0.14355
11/16/2018$94.50$0.475Put229109 (+2)0.909895 (+0.195168)-0.132888
11/16/2018$94.00$0.410Put2,206341 (+121)0.913802 (+0.188577)-0.117755
11/16/2018$93.50$0.310Put84131 (+20)0.876468 (+0.135926)-0.095823
11/16/2018$93.00$0.330Put521296 (+7)0.934114 (+0.182326)-0.09561
11/16/2018$92.50$0.260Put1,7164,782 (-9)0.920393 (+0.167658)-0.079206
11/16/2018$92.00$0.275Put206290 (-16)0.974619 (+0.215177)-0.079076
11/16/2018$91.50$0.210Put11857 (+6)0.965519 (+0.197804)-0.064269
11/16/2018$91.00$0.160Put1662,956 (-15)0.936146 (+0.155245)-0.051918
11/16/2018$90.50$0.120Put6520.917093 (+0.135926)-0.040998
11/16/2018$90.00$0.110Put1,0788,179 (+45)0.938794 (+0.128117)-0.037044
11/16/2018$89.50$0.135Put6118 (+37)1.01154 (+0.164284)-0.041634
11/16/2018$89.00$0.075Put474200.953886 (+0.147036)-0.026413
11/16/2018$88.00$0.095Put16941.06712 (+0.264214)-0.029496
11/16/2018$87.50$0.075Put6505,245 (-2)1.05161 (+0.210425)-0.024061
11/16/2018$87.00$0.065Put33125 (-4)1.05662 (+0.235871)-0.021011
11/16/2018$86.00$0.045Put6503 (+17)1.06647 (+0.206323)-0.014974
11/16/2018$85.00$0.030Put1,3075,007 (+99)1.08591 (+0.225234)-0.010456
11/16/2018$80.00$0.005Put851,225 (-1)1.14613 (+0.073963)-0.00179
11/16/2018$75.00$0.005Put11,1921.44375 (+0.22976)-0.001561
11/16/2018$70.00$0.005Put02,8321.75587 (+0.276312)-0.001328
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/16/2018 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