VMW - VMware, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240119C00042600 | 2022-05-31 9:52AM EDT | 42.60 | 86.15 | 70.10 | 74.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW240119C00052600 | 2023-02-27 12:27PM EDT | 52.60 | 60.88 | 69.70 | 74.40 | 0.00 | - | 84 | 65 | 0.00% |
| VMW240119C00055000 | 2023-04-19 11:30AM EDT | 55.00 | 73.50 | 69.50 | 74.40 | 0.00 | - | - | 10 | 0.00% |
| VMW240119C00062600 | 2023-02-24 1:27PM EDT | 62.60 | 50.63 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| VMW240119C00065000 | 2023-04-19 2:59PM EDT | 65.00 | 64.40 | 60.00 | 64.90 | 0.00 | - | 1 | 3 | 0.00% |
| VMW240119C00067600 | 2023-02-24 1:17PM EDT | 67.60 | 45.77 | 54.00 | 58.90 | 0.00 | - | 3 | 3 | 0.00% |
| VMW240119C00070000 | 2023-04-21 3:14PM EDT | 70.00 | 57.00 | 55.00 | 59.90 | 0.00 | - | 1 | 6 | 0.00% |
| VMW240119C00072600 | 2023-02-24 1:23PM EDT | 72.60 | 40.93 | 49.00 | 53.90 | 0.00 | - | 5 | 5 | 0.00% |
| VMW240119C00075000 | 2023-03-31 12:49PM EDT | 75.00 | 51.00 | 49.00 | 53.80 | 0.00 | - | 1 | 9 | 0.00% |
| VMW240119C00077600 | 2023-02-24 1:21PM EDT | 77.60 | 35.95 | 44.00 | 48.90 | 0.00 | - | 1 | 2 | 0.00% |
| VMW240119C00080000 | 2022-12-01 10:30AM EDT | 80.00 | 42.00 | 41.50 | 46.50 | 0.00 | - | 1 | 4 | 0.00% |
| VMW240119C00082600 | 2022-02-02 1:08PM EDT | 82.60 | 55.00 | 44.20 | 46.70 | 0.00 | - | 4 | 5 | 0.00% |
| VMW240119C00085000 | 2023-03-31 10:03AM EDT | 85.00 | 42.20 | 39.50 | 44.40 | 0.00 | - | 1 | 11 | 0.00% |
| VMW240119C00087600 | 2023-04-19 11:59AM EDT | 87.60 | 43.00 | 38.00 | 43.00 | 0.00 | - | 1 | 42 | 0.00% |
| VMW240119C00090000 | 2023-05-08 3:55PM EDT | 90.00 | 35.50 | 43.50 | 48.50 | 0.00 | - | 6 | 55 | 56.49% |
| VMW240119C00092600 | 2022-02-09 10:30AM EDT | 92.60 | 50.00 | 33.00 | 37.30 | 0.00 | - | 2 | 3 | 0.00% |
| VMW240119C00095000 | 2023-05-24 3:04PM EDT | 95.00 | 31.00 | 39.00 | 44.00 | 0.00 | - | 1 | 222 | 53.02% |
| VMW240119C00097600 | 2023-03-23 11:08AM EDT | 97.60 | 29.00 | 29.70 | 34.50 | 0.00 | - | 24 | 76 | 0.00% |
| VMW240119C00100000 | 2023-05-24 1:10PM EDT | 100.00 | 28.00 | 34.50 | 39.50 | 0.00 | - | 15 | 261 | 49.48% |
| VMW240119C00102600 | 2023-03-03 2:08PM EDT | 102.60 | 23.00 | 26.00 | 30.30 | 0.00 | - | 11 | 74 | 0.00% |
| VMW240119C00105000 | 2023-05-12 2:38PM EDT | 105.00 | 23.71 | 30.00 | 34.90 | 0.00 | - | 15 | 208 | 45.51% |
| VMW240119C00107600 | 2023-05-25 12:02PM EDT | 107.60 | 25.20 | 28.00 | 32.90 | 0.00 | - | 60 | 120 | 44.68% |
| VMW240119C00110000 | 2023-05-10 2:42PM EDT | 110.00 | 19.73 | 26.50 | 31.50 | 0.00 | - | 2 | 87 | 45.17% |
| VMW240119C00112600 | 2023-05-08 9:30AM EDT | 112.60 | 17.50 | 24.50 | 29.50 | 0.00 | - | 1 | 20 | 44.07% |
| VMW240119C00115000 | 2023-05-26 9:31AM EDT | 115.00 | 23.00 | 22.50 | 27.40 | +4.10 | +21.69% | 1 | 179 | 42.26% |
| VMW240119C00117600 | 2023-05-26 10:42AM EDT | 117.60 | 23.00 | 21.00 | 25.90 | +4.96 | +27.49% | 1 | 97 | 42.36% |
| VMW240119C00120000 | 2023-05-26 9:32AM EDT | 120.00 | 20.00 | 19.00 | 23.90 | +1.10 | +5.82% | 3 | 2,249 | 40.68% |
| VMW240119C00122600 | 2023-04-14 10:43AM EDT | 122.60 | 15.12 | 10.00 | 14.90 | 0.00 | - | 1 | 9 | 20.85% |
| VMW240119C00125000 | 2023-05-26 9:55AM EDT | 125.00 | 18.50 | 16.00 | 21.00 | +2.50 | +15.62% | 2 | 71 | 40.14% |
| VMW240119C00127600 | 2023-04-03 9:30AM EDT | 127.60 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| VMW240119C00130000 | 2023-05-26 10:16AM EDT | 130.00 | 16.00 | 16.70 | 18.00 | +2.80 | +21.21% | 10 | 411 | 38.83% |
| VMW240119C00132600 | 2023-05-11 10:41AM EDT | 132.60 | 6.80 | 11.50 | 16.40 | 0.00 | - | 1 | 232 | 37.84% |
| VMW240119C00135000 | 2023-05-25 1:50PM EDT | 135.00 | 11.02 | 10.50 | 15.40 | 0.00 | - | 1 | 163 | 37.94% |
| VMW240119C00137600 | 2023-03-29 2:58PM EDT | 137.60 | 7.00 | 3.90 | 8.50 | 0.00 | - | 50 | 75 | 24.29% |
| VMW240119C00140000 | 2023-05-26 2:34PM EDT | 140.00 | 11.99 | 8.00 | 12.00 | +3.99 | +49.87% | 5 | 3,580 | 34.66% |
| VMW240119C00142600 | 2023-05-25 2:48PM EDT | 142.60 | 6.56 | 7.00 | 11.50 | 0.00 | - | 6 | 764 | 35.70% |
| VMW240119C00145000 | 2023-05-25 1:51PM EDT | 145.00 | 6.30 | 5.60 | 10.50 | 0.00 | - | 18 | 92 | 35.27% |
| VMW240119C00147600 | 2023-05-05 3:43PM EDT | 147.60 | 3.00 | 4.70 | 9.50 | 0.00 | - | 19 | 438 | 34.86% |
| VMW240119C00150000 | 2023-05-26 3:47PM EDT | 150.00 | 6.40 | 4.20 | 9.00 | +3.50 | +120.69% | 512 | 65 | 35.38% |
| VMW240119C00152600 | 2023-05-25 11:34AM EDT | 152.60 | 3.00 | 3.20 | 8.00 | 0.00 | - | 4 | 18 | 34.69% |
| VMW240119C00155000 | 2023-05-25 2:16PM EDT | 155.00 | 3.00 | 2.70 | 7.50 | 0.00 | - | 100 | 410 | 34.99% |
| VMW240119C00157600 | 2022-05-27 2:28PM EDT | 157.60 | 3.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 29.98% |
| VMW240119C00160000 | 2022-07-05 3:51PM EDT | 160.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 31.32% |
| VMW240119C00162600 | 2023-04-03 1:44PM EDT | 162.60 | 2.15 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 27.00% |
| VMW240119C00165000 | 2022-12-06 2:13PM EDT | 165.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 33.99% |
| VMW240119C00170000 | 2023-02-10 1:15PM EDT | 170.00 | 0.40 | 0.05 | 2.00 | 0.00 | - | 2 | 104 | 26.45% |
| VMW240119C00172600 | 2022-10-27 9:30AM EDT | 172.60 | 0.70 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 31.65% |
| VMW240119C00175000 | 2023-03-03 2:48PM EDT | 175.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 36.37% |
| VMW240119C00180000 | 2023-05-26 2:41PM EDT | 180.00 | 0.50 | 0.50 | 5.00 | 0.00 | - | 5 | 59 | 41.09% |
| VMW240119C00182600 | 2021-11-09 10:30AM EDT | 182.60 | 12.00 | 4.00 | 8.50 | 0.00 | - | - | 1 | 52.28% |
| VMW240119C00190000 | 2022-02-22 1:22PM EDT | 190.00 | 6.10 | 2.70 | 6.50 | 0.00 | - | 3 | 3 | 49.85% |
| VMW240119C00192600 | 2023-01-06 1:37PM EDT | 192.60 | 0.20 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 38.03% |
| VMW240119C00202600 | 2022-05-23 9:35AM EDT | 202.60 | 0.95 | 0.20 | 5.00 | 0.00 | - | 40 | 41 | 49.97% |
| VMW240119C00212600 | 2022-10-04 11:12AM EDT | 212.60 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 26 | 38.89% |
| VMW240119C00240000 | 2021-10-25 9:45AM EDT | 240.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240119P00042600 | 2021-12-14 12:17PM EDT | 42.60 | 2.05 | 0.00 | 4.20 | 0.00 | - | - | 1 | 101.03% |
| VMW240119P00052600 | 2023-03-29 1:48PM EDT | 52.60 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 58.55% |
| VMW240119P00055000 | 2022-03-16 9:31AM EDT | 55.00 | 1.95 | 0.05 | 2.90 | 0.00 | - | - | 16 | 73.83% |
| VMW240119P00062600 | 2023-02-28 4:47PM EDT | 62.60 | 1.00 | 0.00 | 1.30 | 0.00 | - | - | 2 | 54.05% |
| VMW240119P00065000 | 2022-05-18 2:03PM EDT | 65.00 | 4.90 | 0.10 | 2.60 | 0.00 | - | 73 | 73 | 60.25% |
| VMW240119P00067600 | 2021-12-20 2:01PM EDT | 67.60 | 4.00 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 70.81% |
| VMW240119P00070000 | 2023-03-24 10:51AM EDT | 70.00 | 0.20 | 0.20 | 4.90 | 0.00 | - | 1 | 382 | 64.70% |
| VMW240119P00072600 | 2022-12-16 1:20PM EDT | 72.60 | 2.00 | 0.00 | 2.75 | 0.00 | - | 12 | 190 | 52.49% |
| VMW240119P00075000 | 2023-04-28 9:30AM EDT | 75.00 | 0.85 | 0.15 | 4.80 | 0.00 | - | 1 | 349 | 58.50% |
| VMW240119P00077600 | 2023-05-02 9:30AM EDT | 77.60 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 35 | 55.20% |
| VMW240119P00080000 | 2023-03-06 12:35PM EDT | 80.00 | 2.60 | 0.05 | 3.30 | 0.00 | - | 2 | 68 | 58.08% |
| VMW240119P00082600 | 2023-05-03 9:30AM EDT | 82.60 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 50.09% |
| VMW240119P00085000 | 2023-05-18 10:54AM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 6 | 15 | 60.11% |
| VMW240119P00087600 | 2023-03-15 12:43PM EDT | 87.60 | 4.26 | 1.20 | 2.55 | 0.00 | - | - | 5 | 46.09% |
| VMW240119P00090000 | 2023-05-24 3:45PM EDT | 90.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 54.55% |
| VMW240119P00092600 | 2023-05-22 1:05PM EDT | 92.60 | 1.40 | 0.20 | 5.00 | 0.00 | - | 5 | 47 | 52.59% |
| VMW240119P00095000 | 2023-05-25 2:30PM EDT | 95.00 | 3.00 | 0.70 | 5.50 | 0.00 | - | 7,017 | 19,590 | 52.03% |
| VMW240119P00097600 | 2023-05-25 3:22PM EDT | 97.60 | 3.70 | 1.00 | 4.20 | 0.00 | - | 17 | 7,921 | 44.15% |
| VMW240119P00100000 | 2023-05-24 10:27AM EDT | 100.00 | 4.70 | 2.00 | 5.00 | 0.00 | - | 1 | 1,378 | 44.88% |
| VMW240119P00102600 | 2023-05-09 3:34PM EDT | 102.60 | 5.80 | 2.20 | 7.00 | 0.00 | - | 2 | 45 | 49.26% |
| VMW240119P00105000 | 2023-05-24 3:34PM EDT | 105.00 | 7.00 | 4.40 | 8.00 | 0.00 | - | 31 | 7,397 | 49.90% |
| VMW240119P00107600 | 2023-05-09 3:34PM EDT | 107.60 | 7.60 | 3.70 | 8.50 | 0.00 | - | 11 | 23 | 48.58% |
| VMW240119P00110000 | 2023-05-26 3:44PM EDT | 110.00 | 6.83 | 4.50 | 8.80 | -1.62 | -19.17% | 1,256 | 8,707 | 46.81% |
| VMW240119P00112600 | 2023-05-01 3:21PM EDT | 112.60 | 9.40 | 5.50 | 10.40 | 0.00 | - | 7 | 2,616 | 48.51% |
| VMW240119P00115000 | 2023-04-24 10:57AM EDT | 115.00 | 9.47 | 8.10 | 13.00 | 0.00 | - | 5 | 67 | 52.90% |
| VMW240119P00117600 | 2023-05-26 3:42PM EDT | 117.60 | 10.10 | 7.50 | 12.40 | -1.97 | -16.32% | 3 | 9 | 48.13% |
| VMW240119P00120000 | 2023-05-26 10:26AM EDT | 120.00 | 11.10 | 8.50 | 11.90 | -1.50 | -11.90% | 1,256 | 19,611 | 43.95% |
| VMW240119P00122600 | 2023-01-12 4:51PM EDT | 122.60 | 10.10 | 17.00 | 20.50 | 0.00 | - | 10 | 16 | 58.31% |
| VMW240119P00125000 | 2023-05-26 3:44PM EDT | 125.00 | 12.83 | 10.50 | 15.40 | -0.47 | -3.53% | 1 | 74 | 46.75% |
| VMW240119P00127600 | 2023-05-26 3:42PM EDT | 127.60 | 14.30 | 12.00 | 16.90 | -11.50 | -44.57% | 3 | 4 | 47.13% |
| VMW240119P00130000 | 2023-05-26 10:01AM EDT | 130.00 | 16.70 | 13.00 | 17.00 | -1.15 | -6.44% | 2 | 35 | 44.24% |
| VMW240119P00132600 | 2023-05-25 1:19PM EDT | 132.60 | 18.40 | 14.50 | 19.40 | 0.00 | - | 400 | 7,142 | 46.53% |
| VMW240119P00135000 | 2023-05-04 10:10AM EDT | 135.00 | 21.90 | 15.50 | 20.40 | 0.00 | - | 20 | 27 | 45.61% |
| VMW240119P00137600 | 2023-04-27 12:05PM EDT | 137.60 | 22.40 | 17.00 | 21.90 | 0.00 | - | 10 | 31 | 45.48% |
| VMW240119P00140000 | 2023-05-26 2:41PM EDT | 140.00 | 20.10 | 18.50 | 23.00 | -3.10 | -13.36% | 5 | 84 | 44.60% |
| VMW240119P00142600 | 2023-05-19 3:14PM EDT | 142.60 | 24.85 | 20.00 | 24.90 | 0.00 | - | 1,000 | 13,744 | 45.19% |
| VMW240119P00145000 | 2023-01-30 4:40PM EDT | 145.00 | 29.25 | 37.50 | 42.00 | 0.00 | - | 1 | 5 | 76.40% |
| VMW240119P00147600 | 2023-02-09 2:01PM EDT | 147.60 | 35.00 | 34.00 | 39.00 | 0.00 | - | 1 | 65 | 64.62% |
| VMW240119P00150000 | 2023-04-26 12:50PM EDT | 150.00 | 30.50 | 25.00 | 29.90 | 0.00 | - | 10 | 78 | 45.30% |
| VMW240119P00152600 | 2023-05-19 3:14PM EDT | 152.60 | 33.55 | 27.00 | 31.90 | 0.00 | - | 500 | 6,776 | 45.72% |
| VMW240119P00155000 | 2023-03-31 10:55AM EDT | 155.00 | 36.40 | 33.00 | 38.00 | 0.00 | - | 1 | 138 | 50.20% |
| VMW240119P00160000 | 2023-05-24 3:04PM EDT | 160.00 | 41.50 | 32.50 | 37.40 | 0.00 | - | 1 | 81 | 45.93% |
| VMW240119P00162600 | 2023-03-09 12:43PM EDT | 162.60 | 45.90 | 42.00 | 46.50 | 0.00 | - | 2 | 8 | 57.78% |
| VMW240119P00165000 | 2023-05-16 12:54PM EDT | 165.00 | 45.50 | 37.00 | 41.50 | 0.00 | - | 10 | 60 | 46.63% |
| VMW240119P00167600 | 2023-04-12 12:47PM EDT | 167.60 | 45.60 | 46.10 | 51.00 | 0.00 | - | - | 5 | 59.04% |
| VMW240119P00175000 | 2023-05-26 12:58PM EDT | 175.00 | 48.10 | 45.50 | 50.40 | -15.60 | -24.49% | 1 | 0 | 49.08% |
| VMW240119P00180000 | 2023-05-26 2:42PM EDT | 180.00 | 56.00 | 50.00 | 54.90 | -2.87 | -4.88% | 5 | 1,084 | 50.14% |
| VMW240119P00182600 | 2023-04-20 12:00PM EDT | 182.60 | 56.90 | 57.60 | 62.50 | 0.00 | - | 46 | 72 | 58.09% |
| VMW240119P00185000 | 2022-06-21 9:30AM EDT | 185.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VMW240119P00190000 | 2022-05-27 9:31AM EDT | 190.00 | 72.89 | 76.50 | 81.50 | 0.00 | - | 2 | 2 | 89.72% |
| VMW240119P00192600 | 2022-05-27 9:31AM EDT | 192.60 | 75.70 | 79.00 | 84.00 | 0.00 | - | 2 | 2 | 90.68% |
| VMW240119P00195000 | 2023-05-17 3:55PM EDT | 195.00 | 71.50 | 64.50 | 69.30 | 0.00 | - | 200 | 196 | 54.94% |
| VMW240119P00202600 | 2022-05-27 9:31AM EDT | 202.60 | 85.50 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 92.66% |
| VMW240119P00212600 | 2023-04-13 12:38PM EDT | 212.60 | 87.20 | 89.10 | 94.00 | 0.00 | - | 40 | 0 | 74.43% |
© 2023 Yahoo. All rights reserved.