VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 84.89% |
| VMW240119C00052600 | 2022-09-22 9:30AM EDT | 52.60 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240119C00067600 | 2022-06-03 10:43AM EDT | 67.60 | 64.00 | 45.70 | 49.50 | 0.00 | - | 1 | 1 | 52.22% |
| VMW240119C00070000 | 2022-06-30 2:13PM EDT | 70.00 | 45.50 | 45.50 | 50.50 | 0.00 | - | 1 | 3 | 59.08% |
| VMW240119C00075000 | 2022-09-27 3:56PM EDT | 75.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240119C00077600 | 2022-07-27 10:14AM EDT | 77.60 | 40.60 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 68.39% |
| VMW240119C00080000 | 2022-06-08 1:14PM EDT | 80.00 | 51.00 | 33.50 | 38.00 | 0.00 | - | 1 | 4 | 47.50% |
| VMW240119C00082600 | 2022-02-02 1:08PM EDT | 82.60 | 55.00 | 44.20 | 46.70 | 0.00 | - | 4 | 5 | 71.60% |
| VMW240119C00085000 | 2022-05-23 3:49PM EDT | 85.00 | 41.00 | 32.50 | 37.50 | 0.00 | - | - | 11 | 53.96% |
| VMW240119C00087600 | 2022-05-24 11:48AM EDT | 87.60 | 37.10 | 28.10 | 33.00 | 0.00 | - | 13 | 13 | 46.11% |
| VMW240119C00090000 | 2022-07-29 9:30AM EDT | 90.00 | 27.00 | 30.50 | 35.50 | 0.00 | - | 1 | 12 | 55.42% |
| VMW240119C00092600 | 2022-02-09 10:30AM EDT | 92.60 | 50.00 | 33.00 | 37.30 | 0.00 | - | 2 | 3 | 57.59% |
| VMW240119C00095000 | 2022-09-23 1:41PM EDT | 95.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VMW240119C00097600 | 2022-05-24 11:53AM EDT | 97.60 | 29.50 | 20.00 | 25.00 | 0.00 | - | 8 | 13 | 39.81% |
| VMW240119C00100000 | 2022-09-19 1:33PM EDT | 100.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VMW240119C00105000 | 2022-09-28 10:07AM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VMW240119C00107600 | 2022-09-27 12:13PM EDT | 107.60 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240119C00110000 | 2022-09-19 1:33PM EDT | 110.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| VMW240119C00112600 | 2022-05-31 3:32PM EDT | 112.60 | 22.30 | 10.50 | 14.90 | 0.00 | - | 1 | 8 | 32.85% |
| VMW240119C00115000 | 2022-09-15 11:16AM EDT | 115.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VMW240119C00117600 | 2022-09-13 3:07PM EDT | 117.60 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VMW240119C00120000 | 2022-09-13 2:46PM EDT | 120.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VMW240119C00122600 | 2022-07-18 10:07AM EDT | 122.60 | 9.00 | 12.00 | 16.50 | 0.00 | - | 1 | 7 | 43.12% |
| VMW240119C00125000 | 2022-09-14 10:49AM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VMW240119C00127600 | 2022-06-30 9:30AM EDT | 127.60 | 7.50 | 8.00 | 12.50 | 0.00 | - | 1 | 36 | 38.08% |
| VMW240119C00130000 | 2022-08-30 12:08PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VMW240119C00132600 | 2022-08-10 10:59AM EDT | 132.60 | 9.00 | 5.50 | 9.50 | 0.00 | - | 26 | 168 | 34.64% |
| VMW240119C00135000 | 2022-09-02 1:52PM EDT | 135.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VMW240119C00137600 | 2022-06-09 3:57PM EDT | 137.60 | 7.30 | 1.50 | 6.50 | 0.00 | - | 15 | 19 | 30.58% |
| VMW240119C00140000 | 2022-08-17 12:32PM EDT | 140.00 | 8.00 | 3.00 | 6.50 | 0.00 | - | 1 | 78 | 31.65% |
| VMW240119C00142600 | 2022-09-28 12:38PM EDT | 142.60 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW240119C00145000 | 2022-09-22 12:11PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW240119C00147600 | 2022-05-31 11:38AM EDT | 147.60 | 5.50 | 0.05 | 5.00 | 0.00 | - | 1 | 60 | 31.21% |
| VMW240119C00150000 | 2022-05-31 1:10PM EDT | 150.00 | 5.00 | 0.10 | 4.90 | 0.00 | - | 1 | 12 | 31.86% |
| VMW240119C00152600 | 2022-06-15 12:57PM EDT | 152.60 | 2.99 | 0.10 | 4.80 | 0.00 | - | 22 | 26 | 32.56% |
| VMW240119C00155000 | 2021-10-20 11:13AM EDT | 155.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VMW240119C00157600 | 2022-05-27 2:28PM EDT | 157.60 | 3.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 34.83% |
| VMW240119C00160000 | 2022-07-05 3:51PM EDT | 160.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 35.64% |
| VMW240119C00162600 | 2022-06-14 3:43PM EDT | 162.60 | 2.55 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 36.49% |
| VMW240119C00165000 | 2022-01-19 4:05PM EDT | 165.00 | 12.82 | 9.20 | 12.70 | 0.00 | - | - | 1 | 51.32% |
| VMW240119C00170000 | 2022-07-01 9:30AM EDT | 170.00 | 0.85 | 0.35 | 4.90 | 0.00 | - | 4 | 106 | 38.54% |
| VMW240119C00172600 | 2022-02-23 4:39PM EDT | 172.60 | 8.10 | 4.90 | 9.10 | 0.00 | - | 2 | 2 | 49.72% |
| VMW240119C00175000 | 2022-02-25 10:56AM EDT | 175.00 | 7.20 | 4.70 | 8.80 | 0.00 | - | 2 | 1 | 49.77% |
| VMW240119C00180000 | 2022-08-15 3:06PM EDT | 180.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 21 | 40.28% |
| VMW240119C00182600 | 2021-11-09 10:30AM EDT | 182.60 | 12.00 | 4.00 | 8.50 | 0.00 | - | - | 1 | 51.34% |
| VMW240119C00190000 | 2022-02-22 1:22PM EDT | 190.00 | 6.10 | 2.70 | 6.50 | 0.00 | - | 3 | 3 | 48.42% |
| VMW240119C00192600 | 2021-11-02 11:48AM EDT | 192.60 | 7.00 | 5.00 | 9.50 | 0.00 | - | - | 1 | 51.02% |
| VMW240119C00202600 | 2022-05-23 9:35AM EDT | 202.60 | 0.95 | 0.20 | 5.00 | 0.00 | - | 40 | 41 | 47.40% |
| VMW240119C00212600 | 2022-08-02 11:42AM EDT | 212.60 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 33.08% |
| 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 | 62.89% |
| VMW240119P00055000 | 2022-03-16 9:31AM EDT | 55.00 | 1.95 | 0.05 | 2.90 | 0.00 | - | - | 16 | 52.77% |
| VMW240119P00065000 | 2022-05-18 2:03PM EDT | 65.00 | 4.90 | 0.10 | 2.60 | 0.00 | - | 73 | 73 | 40.85% |
| VMW240119P00067600 | 2021-12-20 2:01PM EDT | 67.60 | 4.00 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 48.54% |
| VMW240119P00070000 | 2022-07-14 10:45AM EDT | 70.00 | 4.00 | 0.00 | 5.00 | 0.00 | - | 23 | 377 | 46.00% |
| VMW240119P00072600 | 2022-07-18 10:44AM EDT | 72.60 | 5.33 | 0.70 | 5.50 | 0.00 | - | 1 | 190 | 45.10% |
| VMW240119P00075000 | 2022-07-08 9:55AM EDT | 75.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 1 | 349 | 45.95% |
| VMW240119P00077600 | 2021-11-03 2:35PM EDT | 77.60 | 3.70 | 3.50 | 8.00 | 0.00 | - | - | 1 | 47.83% |
| VMW240119P00080000 | 2022-05-23 9:34AM EDT | 80.00 | 5.50 | 2.50 | 7.50 | 0.00 | - | 1 | 65 | 43.79% |
| VMW240119P00082600 | 2022-08-10 2:46PM EDT | 82.60 | 5.00 | 2.60 | 7.50 | 0.00 | - | 1 | 11 | 41.11% |
| VMW240119P00085000 | 2022-09-01 3:10PM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW240119P00090000 | 2022-09-26 3:37PM EDT | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VMW240119P00092600 | 2022-08-15 2:59PM EDT | 92.60 | 8.20 | 6.50 | 11.00 | 0.00 | - | 1 | 4 | 39.75% |
| VMW240119P00095000 | 2022-07-07 2:51PM EDT | 95.00 | 8.50 | 7.50 | 12.50 | 0.00 | - | 19 | 24 | 40.67% |
| VMW240119P00097600 | 2022-09-14 10:35AM EDT | 97.60 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| VMW240119P00100000 | 2022-09-27 3:48PM EDT | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| VMW240119P00102600 | 2022-05-23 3:58PM EDT | 102.60 | 6.00 | 11.00 | 16.00 | 0.00 | - | 10 | 41 | 39.92% |
| VMW240119P00105000 | 2022-06-03 12:00PM EDT | 105.00 | 8.50 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 40.32% |
| VMW240119P00107600 | 2022-06-16 3:57PM EDT | 107.60 | 16.00 | 17.50 | 20.50 | 0.00 | - | 1 | 2 | 43.49% |
| VMW240119P00110000 | 2022-09-19 2:01PM EDT | 110.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VMW240119P00112600 | 2022-09-14 10:35AM EDT | 112.60 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| VMW240119P00115000 | 2022-05-25 11:28AM EDT | 115.00 | 11.65 | 14.80 | 23.90 | 0.00 | - | 1 | 4 | 41.20% |
| VMW240119P00117600 | 2022-09-08 3:16PM EDT | 117.60 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VMW240119P00120000 | 2022-09-19 2:01PM EDT | 120.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VMW240119P00122600 | 2022-05-26 10:14AM EDT | 122.60 | 15.00 | 20.50 | 25.00 | 0.00 | - | 5 | 6 | 33.32% |
| VMW240119P00125000 | 2022-07-05 11:45AM EDT | 125.00 | 26.00 | 23.50 | 28.00 | 0.00 | - | 2 | 11 | 36.01% |
| VMW240119P00127600 | 2022-06-23 9:30AM EDT | 127.60 | 25.80 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 40.36% |
| VMW240119P00130000 | 2022-08-18 3:22PM EDT | 130.00 | 26.20 | 28.50 | 32.00 | 0.00 | - | 2 | 33 | 36.84% |
| VMW240119P00132600 | 2022-07-27 3:02PM EDT | 132.60 | 33.11 | 27.00 | 31.50 | 0.00 | - | 25 | 27 | 31.74% |
| VMW240119P00135000 | 2022-07-08 11:57AM EDT | 135.00 | 32.50 | 30.00 | 34.50 | 0.00 | - | 1 | 27 | 34.22% |
| VMW240119P00137600 | 2022-05-27 9:40AM EDT | 137.60 | 24.00 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 31.98% |
| VMW240119P00140000 | 2022-09-28 12:50PM EDT | 140.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240119P00142600 | 2022-07-27 3:02PM EDT | 142.60 | 39.82 | 34.00 | 38.50 | 0.00 | - | 51 | 58 | 29.54% |
| VMW240119P00145000 | 2022-06-22 9:30AM EDT | 145.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VMW240119P00147600 | 2022-06-22 9:30AM EDT | 147.60 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| VMW240119P00150000 | 2022-09-27 3:28PM EDT | 150.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VMW240119P00152600 | 2022-07-27 3:02PM EDT | 152.60 | 48.53 | 41.50 | 46.00 | 0.00 | - | - | 25 | 26.43% |
| VMW240119P00155000 | 2022-08-18 10:13AM EDT | 155.00 | 42.60 | 48.00 | 51.50 | 0.00 | - | 100 | 102 | 35.77% |
| VMW240119P00160000 | 2022-07-14 3:12PM EDT | 160.00 | 59.50 | 45.00 | 49.50 | 0.00 | - | - | 1 | 0.00% |
| VMW240119P00162600 | 2022-05-27 9:31AM EDT | 162.60 | 42.90 | 51.00 | 56.00 | 0.00 | - | 8 | 8 | 29.57% |
| VMW240119P00175000 | 2022-06-17 9:30AM EDT | 175.00 | 63.70 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 49.62% |
| VMW240119P00180000 | 2022-08-02 11:43AM EDT | 180.00 | 72.80 | 69.50 | 74.50 | 0.00 | - | 40 | 83 | 37.99% |
| VMW240119P00182600 | 2022-05-27 9:31AM EDT | 182.60 | 63.20 | 69.50 | 74.50 | 0.00 | - | 35 | 35 | 28.57% |
| 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 | 27.67% |
| VMW240119P00192600 | 2022-05-27 9:31AM EDT | 192.60 | 75.70 | 79.00 | 84.00 | 0.00 | - | 2 | 2 | 27.45% |
| VMW240119P00195000 | 2022-06-23 9:30AM EDT | 195.00 | 85.00 | 85.50 | 90.50 | 0.00 | - | 2 | 3 | 44.82% |
| VMW240119P00202600 | 2022-05-27 9:31AM EDT | 202.60 | 85.50 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 0.00% |
| VMW240119P00212600 | 2022-07-07 9:53AM EDT | 212.60 | 102.97 | 96.50 | 101.50 | 0.00 | - | 1 | 21 | 0.00% |
© 2022 Yahoo. All rights reserved.
