Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

WAL-MART STORES INC (WMT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
WMT WAL-MART STORES INC   0.342 1.095 60.48 0.04
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.28 1.83 1.42 0.00 77 200  W   59 WMT 0.00 0.01 0.01 0.00 379 2960  W  
WMT 0.45 0.62 0.47 0.00 1823 3419  W   60 WMT 0.00 0.01 0.01 0.00 1258 7376  W  
WMT 0.00 0.01 0.01 0.00 5376 5398  W   61 WMT 0.34 0.68 0.52 0.00 319 558  W  
WMT 0.00 0.01 0.01 0.00 91 3622  W   62 WMT 1.28 2.21 1.48 0.00 4 2034  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.64 2.71 2.65 4.56 515 5698  S   58.33 WMT 0.45 0.47 0.46 2.33 1113 10452  S  
WMT 2.19 2.24 2.20 4.18 489 40197  S   59 WMT 0.66 0.68 0.66 2.62 2579 2320  S  
WMT 1.62 1.66 1.64 3.66 4355 34759  S   60 WMT 1.08 1.11 1.09 3.09 3361 13195  S  
WMT 1.13 1.15 1.15 3.19 6005 3624  S   61 WMT 1.58 1.62 1.59 3.62 1616 763  S  
WMT 0.84 0.87 0.86 2.89 1074 12842  S   61.67 WMT 1.97 2.01 1.97 4.00 500 4056  S  
WMT 0.73 0.75 0.74 2.76 1244 5287  S   62 WMT 2.16 2.22 2.18 4.19 97 178  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.32 2.39 2.30 5.90 2 939  W   59 WMT 0.73 0.76 0.80 4.02 206 1043  W  
WMT 1.69 1.77 1.73 5.40 3996 2557  W   60 WMT 1.11 1.16 1.13 4.51 913 929  W  
WMT 1.20 1.26 1.22 4.93 1503 959  W   61 WMT 1.61 1.67 1.63 5.04 1378 312  W  
WMT 0.81 0.85 0.83 4.49 142 504  W   62 WMT 2.20 2.28 2.34 5.60 1 46  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.38 2.49 2.29 7.33 76 822  W   59 WMT 0.76 0.81 0.79 4.91 356 6559  W  
WMT 1.79 1.85 1.82 6.84 400 665  W   60 WMT 1.16 1.20 1.21 5.41 458 808  W  
WMT 1.28 1.34 1.31 6.37 325 1873  W   61 WMT 1.65 1.70 1.67 5.93 559 248  W  
WMT 0.88 0.92 0.89 5.93 59 2554  W   62 WMT 2.24 2.31 3.16 6.47 0 5  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 1.70 2.63 2.55 8.68 10 142  W   59 WMT 0.72 0.93 0.90 5.50 79 282  W  
WMT 1.86 1.94 1.94 8.19 37 175  W   60 WMT 1.17 1.25 1.21 5.98 86 4815  W  
WMT 1.36 1.41 1.40 7.72 159 492  W   61 WMT 1.66 1.73 1.85 6.49 1 193  W  
WMT 0.94 0.99 0.95 7.28 12 2432  W   62 WMT 2.26 2.51 2.29 7.02 0 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.60 3.10 2.66 10.00 0 39  W   59 WMT 0.85 1.03 0.95 5.85 2 34  W  
WMT 1.96 2.02 1.97 9.52 14 31  W   60 WMT 1.23 1.30 1.28 6.32 14 38  W  
WMT 1.23 1.58 1.48 9.05 8 155  W   61 WMT 1.63 2.90 1.86 6.81 0 11  W  
WMT 1.00 1.13 1.03 8.60 1 34  W   62 WMT 1.63 2.47 2.58 7.32 0 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 3.15 3.25 3.22 11.67 19 16657  S   58.33 WMT 0.70 0.72 0.70 5.73 2372 8954  S  
WMT 2.05 2.09 2.07 10.86 733 9834  S   60 WMT 1.26 1.30 1.29 6.47 531 8954  S  
WMT 1.20 1.23 1.22 10.09 1450 11004  S   61.67 WMT 2.11 2.16 2.13 7.27 1126 3275  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 2.75 2.94 0.00 12.72 0 0  Q   59 WMT 0.92 1.05 1.05 6.04 25 0  Q  
WMT 2.15 3.60 2.08 12.23 13 1  Q   60 WMT 1.30 1.44 1.30 6.47 51 30  Q  
WMT 1.60 1.77 1.69 11.77 3 0  Q   61 WMT 1.77 1.90 0.00 6.91 0 0  Q  
WMT 1.15 1.29 1.11 11.31 7 7  Q   62 WMT 2.36 2.49 0.00 7.37 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
WMT 3.50 3.70 3.60 17.47 22 3680  S   58.33 WMT 0.88 0.91 0.93 5.21 51 3493  S  
WMT 2.45 2.54 2.49 16.67 187 8892  S   60 WMT 1.44 1.47 1.44 5.78 127 11607  S  
WMT 1.56 1.60 1.58 15.90 267 6210  S   61.67 WMT 2.25 2.30 2.29 6.39 312 1309  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.