VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230421C00055000 | 2023-02-08 4:08PM EDT | 55.00 | 64.40 | 60.50 | 65.40 | 0.00 | - | 90 | 22 | 0.00% |
| VMW230421C00100000 | 2023-03-03 10:32AM EDT | 100.00 | 16.50 | 19.40 | 23.50 | 0.00 | - | 12 | 1 | 77.32% |
| VMW230421C00105000 | 2023-03-03 10:38AM EDT | 105.00 | 12.50 | 14.40 | 18.60 | 0.00 | - | 1 | 2 | 65.25% |
| VMW230421C00110000 | 2023-03-17 12:12PM EDT | 110.00 | 10.60 | 9.60 | 13.70 | 0.00 | - | 1 | 35 | 52.91% |
| VMW230421C00115000 | 2023-03-22 3:59PM EDT | 115.00 | 5.60 | 6.60 | 8.30 | 0.00 | - | 1 | 63 | 35.77% |
| VMW230421C00120000 | 2023-03-22 3:08PM EDT | 120.00 | 3.25 | 2.75 | 4.40 | 0.00 | - | 65 | 441 | 28.76% |
| VMW230421C00125000 | 2023-03-22 2:10PM EDT | 125.00 | 1.35 | 1.55 | 2.00 | 0.00 | - | 24 | 795 | 26.40% |
| VMW230421C00130000 | 2023-03-23 9:37AM EDT | 130.00 | 0.62 | 0.50 | 1.00 | +0.17 | +37.78% | 3 | 6,824 | 28.08% |
| VMW230421C00135000 | 2023-03-23 11:15AM EDT | 135.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 21 | 279 | 26.22% |
| VMW230421C00140000 | 2023-03-14 9:55AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 28.42% |
| VMW230421C00145000 | 2023-02-02 12:42PM EDT | 145.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 41.94% |
| VMW230421C00150000 | 2022-12-13 10:31AM EDT | 150.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 6 | 11 | 61.35% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230421P00055000 | 2022-12-21 4:56PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 101.56% |
| VMW230421P00070000 | 2023-03-21 10:11AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 17 | 72.27% |
| VMW230421P00085000 | 2023-03-21 10:01AM EDT | 85.00 | 0.20 | 0.40 | 2.15 | 0.00 | - | 6 | 12 | 95.12% |
| VMW230421P00090000 | 2023-03-06 12:39PM EDT | 90.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 3 | 33 | 79.64% |
| VMW230421P00095000 | 2023-02-14 10:48AM EDT | 95.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 32 | 69.09% |
| VMW230421P00100000 | 2023-03-17 11:07AM EDT | 100.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 5 | 2,718 | 39.75% |
| VMW230421P00105000 | 2023-03-22 10:32AM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 1 | 35 | 57.20% |
| VMW230421P00110000 | 2023-03-23 10:37AM EDT | 110.00 | 0.50 | 0.30 | 0.60 | -0.35 | -41.18% | 1,922 | 2,741 | 28.76% |
| VMW230421P00115000 | 2023-03-22 1:20PM EDT | 115.00 | 1.60 | 0.40 | 2.20 | 0.00 | - | 8 | 1,008 | 33.67% |
| VMW230421P00120000 | 2023-03-22 1:19PM EDT | 120.00 | 3.79 | 1.80 | 3.50 | 0.00 | - | 35 | 2,083 | 28.41% |
| VMW230421P00125000 | 2023-03-07 2:23PM EDT | 125.00 | 7.09 | 5.10 | 6.20 | 0.00 | - | 1 | 32 | 26.81% |
| VMW230421P00130000 | 2023-03-13 9:54AM EDT | 130.00 | 12.90 | 8.50 | 10.80 | 0.00 | - | 2 | 4 | 34.42% |
| VMW230421P00135000 | 2023-01-10 3:32PM EDT | 135.00 | 13.00 | 14.20 | 19.00 | 0.00 | - | - | 1 | 51.32% |
| VMW230421P00140000 | 2023-03-06 2:48PM EDT | 140.00 | 19.63 | 17.00 | 21.00 | 0.00 | - | 1 | 0 | 54.13% |
| VMW230421P00150000 | 2023-02-22 10:53AM EDT | 150.00 | 35.00 | 27.00 | 31.00 | 0.00 | - | 2 | 0 | 69.02% |
© 2023 Yahoo. All rights reserved.
