UK Markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.46-1.02 (-0.95%)
At close: 04:00PM EDT
106.55 +0.09 (+0.08%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616C001000002022-08-10 1:57PM EDT100.0026.0024.5028.50+1.61+6.60%224567.71%
VMW230616C001150002022-08-08 10:34AM EDT115.0017.0015.0019.000.00--357.09%
VMW230616C001200002022-08-08 11:04AM EDT120.0013.2512.0016.000.00--153.28%
VMW230616C001300002022-08-10 10:27AM EDT130.008.4010.0012.00+1.30+18.31%21,95252.73%
VMW230616C001400002022-08-11 1:18PM EDT140.004.704.307.90+0.25+5.62%11750.12%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW230616P000900002022-07-19 2:32PM EDT90.002.501.655.200.00--135.50%
VMW230616P001000002022-08-10 11:21AM EDT100.004.393.507.40-1.39-24.05%224429.87%
VMW230616P001050002022-08-01 3:58PM EDT105.007.155.807.600.00--323.48%
VMW230616P001100002022-08-09 3:05PM EDT110.0010.007.5010.500.00-2223.79%
VMW230616P001150002022-08-08 10:40AM EDT115.0010.908.0012.200.00--12719.25%
VMW230616P001200002022-07-19 1:59PM EDT120.0016.5010.5015.000.00--2515.66%