VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616C00100000 | 2022-08-10 1:57PM EDT | 100.00 | 26.00 | 24.50 | 28.50 | +1.61 | +6.60% | 22 | 45 | 67.71% |
| VMW230616C00115000 | 2022-08-08 10:34AM EDT | 115.00 | 17.00 | 15.00 | 19.00 | 0.00 | - | - | 3 | 57.09% |
| VMW230616C00120000 | 2022-08-08 11:04AM EDT | 120.00 | 13.25 | 12.00 | 16.00 | 0.00 | - | - | 1 | 53.28% |
| VMW230616C00130000 | 2022-08-10 10:27AM EDT | 130.00 | 8.40 | 10.00 | 12.00 | +1.30 | +18.31% | 2 | 1,952 | 52.73% |
| VMW230616C00140000 | 2022-08-11 1:18PM EDT | 140.00 | 4.70 | 4.30 | 7.90 | +0.25 | +5.62% | 1 | 17 | 50.12% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616P00090000 | 2022-07-19 2:32PM EDT | 90.00 | 2.50 | 1.65 | 5.20 | 0.00 | - | - | 1 | 35.50% |
| VMW230616P00100000 | 2022-08-10 11:21AM EDT | 100.00 | 4.39 | 3.50 | 7.40 | -1.39 | -24.05% | 22 | 44 | 29.87% |
| VMW230616P00105000 | 2022-08-01 3:58PM EDT | 105.00 | 7.15 | 5.80 | 7.60 | 0.00 | - | - | 3 | 23.48% |
| VMW230616P00110000 | 2022-08-09 3:05PM EDT | 110.00 | 10.00 | 7.50 | 10.50 | 0.00 | - | 2 | 2 | 23.79% |
| VMW230616P00115000 | 2022-08-08 10:40AM EDT | 115.00 | 10.90 | 8.00 | 12.20 | 0.00 | - | - | 127 | 19.25% |
| VMW230616P00120000 | 2022-07-19 1:59PM EDT | 120.00 | 16.50 | 10.50 | 15.00 | 0.00 | - | - | 25 | 15.66% |
© 2022 Yahoo. All rights reserved.
