WMT16Oct20C145.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NYSE
  2. >
  3. WMT
  4. >
  5. Option Chain
  6. >
  7. WMT16Oct20C145.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.73$0.78$0.62$0.7274$0.676081
1602855060$0.65$0.85$0.65$0.8089$0.727791
1602855120$0.88$0.89$0.57$0.6380$0.746625
1602855180$0.67$0.72$0.57$0.7249$0.734163
1602855240$0.72$0.87$0.72$0.8723$0.738285
1602855300$0.90$0.90$0.74$0.7441$0.749044
1602855360$0.68$0.75$0.63$0.7517$0.748016
1602855420$0.69$0.80$0.69$0.799$0.748534
1602855480$0.79$0.79$0.75$0.7720$0.749253
1602855540$0.67$0.87$0.67$0.83131$0.772589
1602855600$0.86$0.86$0.75$0.757$0.773055
1602855660$0.75$0.82$0.75$0.8211$0.773502
1602855720$0.78$0.88$0.78$0.8745$0.78
1602855780$0.84$0.89$0.84$0.8811$0.78163
1602855840$0.84$0.84$0.74$0.7410$0.781912
1602855900$0.78$0.88$0.76$0.7987$0.786619
1602855960$0.83$0.88$0.83$0.8673$0.793371
1602856020$0.86$1.00$0.86$1.0094$0.811963
1602856080$1.08$1.08$1.01$1.0636$0.821234
1602856140$1.05$1.10$1.04$1.09101$0.846607
1602856200$1.09$1.15$1.07$1.0753$0.858803
1602856260$1.05$1.10$0.94$0.9556$0.867645
1602856320$0.94$1.02$0.89$0.9122$0.868814
1602856380$0.90$0.92$0.88$0.9272$0.869702
1602856440$0.91$0.99$0.90$0.9516$0.870448
1602856500$1.00$1.00$0.98$1.0011$0.871567
1602856560$0.98$1.05$0.98$1.0512$0.873064
1602856620$1.05$1.10$1.02$1.0239$0.878944
1602856680$1.00$1.01$0.99$0.99303$0.903863
1602856740$0.99$0.99$0.90$0.919$0.903997
1602856800$0.92$0.92$0.87$0.9125$0.904138
1602856860$0.93$1.00$0.93$1.004$0.904263
1602856920$0.96$1.05$0.95$1.016$0.904608
1602857040$0.98$1.01$0.97$1.0112$0.905163
1602857100$1.02$1.02$0.99$0.996$0.905495
1602857160$0.90$1.02$0.90$0.9640$0.906404
1602857220$0.98$1.04$0.98$1.0411$0.907231
1602857280$1.03$1.10$1.00$1.0651$0.911366
1602857340$1.07$1.07$0.99$1.0525$0.913183
1602857400$1.06$1.08$1.00$1.0010$0.913763
1602857460$1.02$1.05$1.00$1.0233$0.915498
1602857520$1.05$1.05$1.03$1.035$0.915855
1602857580$0.95$0.95$0.95$0.9520$0.916224
1602857640$0.96$0.96$0.93$0.939$0.916372
1602857700$0.87$0.93$0.87$0.938$0.916345
1602857760$0.97$0.97$0.97$0.971$0.916373
1602857820$0.96$1.04$0.95$1.049$0.916791
1602857940$1.01$1.03$1.01$1.037$0.917153
1602858000$1.02$1.02$1.01$1.014$0.917366
1602858120$0.98$1.02$0.93$1.016$0.917606
1602858180$1.03$1.03$1.00$1.027$0.917989
1602858240$1.02$1.02$0.98$0.982$0.918075
1602858300$1.00$1.00$1.00$1.003$0.918204
1602858360$1.03$1.04$1.02$1.027$0.918614
1602858420$1.06$1.13$1.06$1.1055$0.922907
1602858480$1.04$1.10$1.04$1.065$0.923306
1602858540$1.12$1.18$1.12$1.189$0.924305
1602858600$1.18$1.20$1.18$1.2018$0.926633
1602858660$1.15$1.16$1.11$1.1315$0.928301
1602858720$1.09$1.17$1.02$1.0241$0.931309
1602858780$1.07$1.13$1.07$1.1310$0.932106
1602858840$1.13$1.13$1.10$1.104$0.932455
1602858900$1.04$1.05$1.04$1.0512$0.93308
1602858960$1.06$1.06$1.06$1.069$0.933626
1602859020$1.07$1.08$1.04$1.045$0.933942
1602859080$1.04$1.07$1.04$1.074$0.934178
1602859200$1.03$1.06$0.98$0.9814$0.934808
1602859260$0.97$0.97$0.81$0.8129$0.934486
1602859320$0.77$0.80$0.74$0.7525$0.932524
1602859380$0.73$0.74$0.71$0.7117$0.930837
1602859440$0.70$0.70$0.63$0.6624$0.927993
1602859500$0.75$0.75$0.75$0.751$0.927913
1602859560$0.72$0.72$0.58$0.6030$0.924104
1602859620$0.59$0.60$0.59$0.6015$0.921907
1602859680$0.63$0.65$0.58$0.596$0.921084
1602859740$0.60$0.60$0.50$0.5022$0.917475
1602859800$0.55$0.55$0.51$0.516$0.916494
1602859860$0.51$0.54$0.51$0.535$0.915651
1602859980$0.62$0.63$0.60$0.6312$0.914095
1602860040$0.63$0.63$0.59$0.597$0.913153
1602860100$0.59$0.59$0.59$0.5910$0.911761
1602860160$0.60$0.60$0.60$0.604$0.911225
1602860220$0.57$0.57$0.52$0.5222$0.907989
1602860280$0.54$0.57$0.54$0.572$0.907689
1602860340$0.56$0.56$0.48$0.4817$0.904841
1602860400$0.50$0.50$0.50$0.502$0.904499
1602860460$0.48$0.48$0.45$0.457$0.902995
1602860520$0.42$0.43$0.40$0.4116$0.899954
1602860640$0.38$0.38$0.38$0.382$0.899519
1602860700$0.35$0.35$0.31$0.3149$0.887859
1602860760$0.32$0.32$0.32$0.3211$0.885313
1602860820$0.31$0.31$0.31$0.311$0.885079
1602860880$0.30$0.30$0.26$0.2630$0.877806
1602860940$0.26$0.26$0.25$0.258$0.875796
1602861000$0.26$0.26$0.18$0.2512$0.872674
1602861060$0.25$0.27$0.25$0.2719$0.868058
1602861120$0.29$0.31$0.28$0.2810$0.865777
1602861180$0.30$0.30$0.25$0.2536$0.857245
1602861240$0.24$0.28$0.23$0.283$0.856537
1602861300$0.26$0.27$0.26$0.278$0.854707
1602861360$0.31$0.33$0.31$0.3311$0.852472
1602861420$0.33$0.40$0.33$0.402$0.852097
1602861480$0.40$0.40$0.33$0.336$0.850973
1602861600$0.46$0.46$0.38$0.389$0.849402
1602861720$0.38$0.38$0.38$0.383$0.848862
1602861780$0.31$0.31$0.31$0.311$0.848656
1602861840$0.32$0.32$0.31$0.312$0.848248
1602861900$0.29$0.29$0.29$0.291$0.848035
1602862020$0.31$0.31$0.31$0.311$0.847829
1602862080$0.36$0.36$0.36$0.362$0.847457
1602862140$0.31$0.31$0.31$0.311$0.847251
1602862200$0.43$0.47$0.43$0.4519$0.844414
1602862260$0.43$0.43$0.43$0.436$0.843474
1602862320$0.43$0.43$0.43$0.435$0.842694
1602862380$0.39$0.39$0.37$0.372$0.842345
1602862440$0.38$0.38$0.38$0.386$0.841301
1602862500$0.32$0.34$0.32$0.344$0.840533
1602862560$0.29$0.30$0.29$0.305$0.839508
1602862620$0.28$0.28$0.28$0.2810$0.837418
1602862740$0.23$0.23$0.18$0.187$0.835797
1602862800$0.18$0.18$0.18$0.1813$0.832636
1602862860$0.23$0.23$0.23$0.231$0.832412
1602862920$0.25$0.25$0.25$0.255$0.831335
1602862980$0.21$0.21$0.20$0.208$0.829479
1602863040$0.19$0.21$0.19$0.2015$0.825986
1602863160$0.17$0.17$0.17$0.171$0.825746
1602863220$0.21$0.21$0.18$0.183$0.825051
1602863280$0.16$0.17$0.16$0.17102$0.801451
1602863340$0.19$0.21$0.19$0.197$0.799957
1602863460$0.34$0.34$0.32$0.325$0.799135
1602863520$0.31$0.31$0.29$0.298$0.797748
1602863580$0.32$0.32$0.28$0.2810$0.796013
1602863640$0.32$0.32$0.32$0.322$0.79568
1602863700$0.32$0.33$0.32$0.3313$0.793573
1602864000$0.30$0.30$0.30$0.3015$0.791013
1602864060$0.40$0.40$0.37$0.373$0.790597
1602864240$0.31$0.31$0.29$0.296$0.789596
1602864300$0.25$0.25$0.20$0.215$0.788623
1602864360$0.18$0.18$0.18$0.182$0.788204
1602864420$0.18$0.18$0.18$0.181$0.787995
1602864480$0.17$0.18$0.17$0.182$0.787574
1602864540$0.23$0.23$0.23$0.231$0.787383
1602864600$0.24$0.24$0.24$0.2416$0.784392
1602864660$0.25$0.25$0.23$0.233$0.783838
1602864720$0.24$0.24$0.24$0.244$0.783097
1602864840$0.26$0.28$0.26$0.2812$0.781034
1602864900$0.28$0.29$0.27$0.2717$0.778161
1602864960$0.29$0.29$0.29$0.291$0.777996
1602865020$0.30$0.30$0.30$0.304$0.777352
1602865260$0.28$0.31$0.28$0.316$0.776366
1602865320$0.34$0.34$0.32$0.3424$0.77286
1602865500$0.33$0.33$0.33$0.3320$0.769927
1602865560$0.33$0.33$0.33$0.331$0.769781
1602865680$0.35$0.35$0.35$0.3514$0.767844
1602865800$0.35$0.36$0.35$0.3634$0.763292
1602865860$0.35$0.36$0.35$0.363$0.762894
1602865920$0.30$0.30$0.30$0.301$0.762744
1602865980$0.34$0.35$0.34$0.3522$0.759741
1602866040$0.34$0.35$0.34$0.3512$0.758151
1602866100$0.30$0.30$0.30$0.301$0.758004
1602866160$0.30$0.30$0.30$0.301$0.757857
1602866280$0.30$0.32$0.30$0.322$0.757569
1602866340$0.33$0.33$0.33$0.3350$0.750803
1602866400$0.32$0.32$0.32$0.3210$0.749444
1602866460$0.32$0.32$0.32$0.325$0.748768
1602866640$0.30$0.31$0.30$0.31100$0.735352
1602866700$0.31$0.33$0.31$0.3233$0.731218
1602866760$0.35$0.35$0.35$0.352$0.730987
1602866880$0.27$0.27$0.27$0.271$0.730848
1602866940$0.25$0.25$0.25$0.2510$0.7294
1602867000$0.23$0.23$0.23$0.231$0.72925
1602867120$0.25$0.25$0.25$0.256$0.728386
1602867360$0.23$0.23$0.23$0.233$0.727937
1602867420$0.25$0.25$0.23$0.234$0.727346
1602867480$0.27$0.30$0.27$0.3034$0.722766
1602867540$0.30$0.30$0.30$0.301$0.72264
1602867660$0.28$0.28$0.28$0.281$0.722509
1602867720$0.28$0.31$0.27$0.2741$0.71725
1602867780$0.26$0.28$0.26$0.2844$0.711574
1602867840$0.27$0.32$0.27$0.329$0.710467
1602867900$0.35$0.35$0.35$0.351$0.710363
1602867960$0.26$0.26$0.21$0.216$0.70957
1602868020$0.25$0.25$0.25$0.254$0.709042
1602868080$0.25$0.25$0.25$0.251$0.708909
1602868140$0.21$0.21$0.21$0.213$0.708479
1602868200$0.28$0.28$0.28$0.2810$0.707252
1602868260$0.29$0.29$0.29$0.295$0.706655
1602868320$0.27$0.27$0.27$0.271$0.70653
1602868380$0.30$0.30$0.28$0.285$0.705926
1602868500$0.30$0.30$0.30$0.3013$0.704425
1602868560$0.33$0.34$0.33$0.3412$0.703179
1602868620$0.35$0.35$0.35$0.352$0.702979
1602868680$0.36$0.36$0.36$0.361$0.702881
1602868740$0.35$0.35$0.34$0.3411$0.701782
1602868800$0.32$0.33$0.32$0.333$0.701462
1602868860$0.34$0.34$0.33$0.3315$0.699929
1602868920$0.33$0.33$0.33$0.331$0.699825
1602869040$0.35$0.36$0.35$0.3636$0.696325
1602869100$0.35$0.35$0.35$0.356$0.695748
1602869160$0.32$0.32$0.32$0.321$0.695644
1602869220$0.33$0.33$0.33$0.331$0.695542
1602869280$0.35$0.35$0.34$0.3439$0.691831
1602869400$0.38$0.38$0.38$0.383$0.691574
1602869640$0.40$0.40$0.40$0.4010$0.690777
1602869700$0.37$0.37$0.37$0.373$0.690513
1602869760$0.41$0.41$0.40$0.405$0.690125
1602869880$0.39$0.41$0.39$0.4112$0.689159
1602870000$0.40$0.40$0.40$0.4010$0.688374
1602870180$0.38$0.38$0.38$0.381$0.68829
1602870240$0.36$0.36$0.36$0.368$0.687579
1602870300$0.37$0.37$0.33$0.3314$0.686348
1602870360$0.34$0.35$0.34$0.3516$0.684873
1602870420$0.34$0.35$0.34$0.355$0.684414
1602870540$0.35$0.35$0.35$0.352$0.684234
1602870600$0.35$0.35$0.35$0.3515$0.682896
1602870720$0.41$0.43$0.41$0.438$0.682328
1602870840$0.40$0.40$0.40$0.401$0.682252
1602870900$0.33$0.33$0.33$0.331$0.682159
1602870960$0.35$0.35$0.35$0.352$0.681982
1602871020$0.35$0.35$0.30$0.305$0.681501
1602871080$0.28$0.30$0.28$0.305$0.680976
1602871140$0.30$0.30$0.30$0.301$0.680875
1602871200$0.29$0.37$0.29$0.35588$0.635469
1602871260$0.33$0.33$0.32$0.3246$0.63223
1602871320$0.34$0.34$0.34$0.3410$0.631568
1602871380$0.30$0.30$0.29$0.2922$0.6299
1602871440$0.27$0.27$0.25$0.254$0.629567
1602871500$0.26$0.28$0.26$0.282$0.629405
1602871560$0.26$0.26$0.25$0.2523$0.627479
1602871620$0.26$0.26$0.26$0.261$0.627397
1602871740$0.25$0.25$0.25$0.251$0.627313
1602871800$0.23$0.24$0.23$0.242$0.627137
1602871860$0.24$0.31$0.24$0.3170$0.622033
1602871920$0.36$0.36$0.36$0.363$0.62186
1602872100$0.32$0.32$0.32$0.326$0.621462
1602872160$0.33$0.35$0.33$0.3543$0.618736
1602872280$0.30$0.30$0.30$0.303$0.618528
1602872340$0.31$0.31$0.31$0.311$0.618461
1602872400$0.30$0.30$0.29$0.3013$0.617551
1602872520$0.31$0.31$0.31$0.311$0.617484
1602872580$0.32$0.32$0.30$0.306$0.617089
1602872640$0.28$0.28$0.28$0.284$0.616797
1602872700$0.26$0.26$0.26$0.267$0.616257
1602872760$0.27$0.27$0.27$0.272$0.616107
1602872820$0.24$0.25$0.24$0.2513$0.61506
1602872880$0.26$0.26$0.26$0.262$0.614907
1602872940$0.27$0.27$0.27$0.271$0.614833
1602873000$0.25$0.27$0.25$0.272$0.61468
1602873060$0.27$0.29$0.27$0.2913$0.613761
1602873120$0.28$0.28$0.28$0.283$0.613546
1602873180$0.29$0.29$0.23$0.2313$0.612548
1602873240$0.21$0.21$0.20$0.2028$0.610136
1602873300$0.20$0.20$0.19$0.1911$0.609176
1602873360$0.21$0.21$0.21$0.213$0.608922
1602873420$0.21$0.21$0.21$0.2128$0.606568
1602873480$0.23$0.26$0.23$0.2611$0.605703
1602873600$0.23$0.23$0.23$0.232$0.605545
1602873720$0.21$0.21$0.21$0.214$0.605213
1602873780$0.23$0.23$0.18$0.1814$0.604008
1602873840$0.21$0.21$0.20$0.204$0.603672
1602873960$0.19$0.19$0.17$0.178$0.60296
1602874020$0.17$0.18$0.14$0.1423$0.600806
1602874080$0.13$0.14$0.13$0.146$0.600224
1602874140$0.15$0.15$0.15$0.157$0.59957
1602874200$0.17$0.17$0.17$0.171$0.599481
1602874260$0.18$0.18$0.16$0.163$0.599212
1602874320$0.17$0.21$0.16$0.1930$0.596541
1602874380$0.20$0.21$0.20$0.2010$0.595738
1602874440$0.19$0.25$0.19$0.2216$0.594527
1602874500$0.21$0.23$0.21$0.2223$0.592772
1602874560$0.25$0.28$0.23$0.2311$0.59205
1602874620$0.25$0.25$0.20$0.206$0.591622
1602874740$0.22$0.23$0.22$0.2372$0.586406
1602874800$0.23$0.23$0.23$0.231$0.586335
1602874860$0.22$0.22$0.22$0.2213$0.585384
1602874920$0.14$0.15$0.10$0.1170$0.579173
1602874980$0.11$0.13$0.08$0.0846$0.574893
1602875040$0.09$0.11$0.06$0.0971$0.568248
1602875100$0.09$0.10$0.04$0.0581$0.560437
1602875160$0.05$0.08$0.05$0.0694$0.551673
1602875220$0.06$0.06$0.05$0.0611$0.550655
1602875280$0.05$0.06$0.05$0.0531$0.547794
1602875340$0.05$0.05$0.04$0.0411$0.54678
1602875400$0.03$0.03$0.03$0.031$0.546685
1602875460$0.02$0.03$0.02$0.0311$0.545621
1602875520$0.03$0.03$0.03$0.0311$0.54458
1602875580$0.03$0.03$0.03$0.03150$0.530789
1602875640$0.02$0.02$0.01$0.0168$0.524656
1602875700$0.02$0.02$0.02$0.029$0.523856
1602875760$0.02$0.03$0.02$0.0351$0.519374
1602875820$0.02$0.02$0.02$0.021$0.519287
1602875880$0.03$0.03$0.02$0.0284$0.51207
1602875940$0.03$0.03$0.03$0.032$0.511904
1602876060$0.02$0.03$0.01$0.038$0.511225
1602876120$0.03$0.03$0.02$0.023$0.510973
1602876180$0.01$0.01$0.01$0.012$0.510801
1602876300$0.02$0.02$0.01$0.0237$0.507685
1602876360$0.01$0.02$0.01$0.0115$0.506416
1602876420$0.03$0.03$0.01$0.0114$0.505253
1602876480$0.02$0.02$0.02$0.0210$0.504431
1602876540$0.02$0.03$0.02$0.0335$0.501603
1602876660$0.01$0.02$0.01$0.0122$0.49979
1602876720$0.02$0.02$0.01$0.0223$0.497943
1602876780$0.03$0.03$0.01$0.0172$0.492155
1602876900$0.01$0.01$0.01$0.012$0.491996
1602877080$0.02$0.03$0.01$0.01103$0.484101
1602877140$0.01$0.02$0.01$0.0231$0.481775
1602877200$0.01$0.02$0.01$0.013$0.481548
1602877260$0.02$0.02$0.01$0.01504$0.44606
1602877320$0.01$0.01$0.01$0.011$0.445995
1602877380$0.01$0.01$0.01$0.0180$0.440848
1602877500$0.02$0.02$0.01$0.0257$0.437336
1602877560$0.02$0.03$0.02$0.0326$0.435756
1602877620$0.02$0.02$0.02$0.0233$0.433766
1602877680$0.02$0.03$0.02$0.036$0.433413
1602877740$0.02$0.02$0.02$0.025$0.433114
1602877800$0.02$0.02$0.01$0.0213$0.43233
1602877860$0.03$0.03$0.01$0.0147$0.429529
1602877920$0.01$0.01$0.01$0.012$0.429408
1602877980$0.01$0.04$0.01$0.046$0.429053
1602878100$0.01$0.01$0.01$0.0110$0.428453
1602878280$0.01$0.01$0.01$0.0150$0.425477