UK Markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
76.33 -2.54 (-3.22%) GOLD FUTURES
1,937.00 -8.30 (-0.43%) DOW
33,747.17 -338.87 (-0.99%) BTC-GBP
18,714.92 -170.37 (-0.90%)
VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616C00100000 | 2022-08-10 12:57PM EST | 100.00 | 26.00 | 24.50 | 28.50 | +1.61 | +6.60% | 22 | 45 | 55.18% |
| VMW230616C00115000 | 2022-08-08 9:34AM EST | 115.00 | 17.00 | 15.00 | 19.00 | 0.00 | - | - | 3 | 52.57% |
| VMW230616C00120000 | 2022-08-08 10:04AM EST | 120.00 | 13.25 | 12.00 | 16.00 | 0.00 | - | - | 1 | 50.59% |
| VMW230616C00130000 | 2022-08-10 9:27AM EST | 130.00 | 8.40 | 10.00 | 12.00 | +1.30 | +18.31% | 2 | 1,952 | 50.95% |
| VMW230616C00140000 | 2022-08-11 12:18PM EST | 140.00 | 4.70 | 4.30 | 7.90 | +0.25 | +5.62% | 1 | 17 | 47.72% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616P00090000 | 2022-07-19 1:32PM EST | 90.00 | 2.50 | 1.65 | 5.20 | 0.00 | - | - | 1 | 54.96% |
| VMW230616P00100000 | 2022-08-10 10:21AM EST | 100.00 | 4.39 | 3.50 | 7.40 | -1.39 | -24.05% | 22 | 44 | 51.42% |
| VMW230616P00105000 | 2022-08-01 2:58PM EST | 105.00 | 7.15 | 5.80 | 7.60 | 0.00 | - | - | 3 | 53.20% |
| VMW230616P00110000 | 2022-08-09 2:05PM EST | 110.00 | 10.00 | 7.50 | 10.50 | 0.00 | - | 2 | 2 | 50.78% |
| VMW230616P00115000 | 2022-08-08 9:40AM EST | 115.00 | 10.90 | 8.00 | 12.20 | 0.00 | - | - | 127 | 54.08% |
| VMW230616P00120000 | 2022-07-19 12:59PM EST | 120.00 | 16.50 | 10.50 | 15.00 | 0.00 | - | - | 25 | 54.80% |
© 2023 Yahoo. All rights reserved.
