VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240119C00042600 | 2022-05-31 8:52AM EST | 42.60 | 86.15 | 70.10 | 74.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW240119C00052600 | 2022-09-22 8:30AM EST | 52.60 | 59.00 | 56.00 | 60.50 | 0.00 | - | 1 | 9 | 0.00% |
| VMW240119C00067600 | 2022-06-03 9:43AM EST | 67.60 | 64.00 | 45.70 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| VMW240119C00070000 | 2022-06-30 1:13PM EST | 70.00 | 45.50 | 45.50 | 50.50 | 0.00 | - | 1 | 3 | 0.00% |
| VMW240119C00075000 | 2022-10-11 2:06PM EST | 75.00 | 33.50 | 38.50 | 43.50 | 0.00 | - | 1 | 5 | 0.00% |
| VMW240119C00077600 | 2022-07-27 9:14AM EST | 77.60 | 40.60 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 51.32% |
| VMW240119C00080000 | 2022-12-01 9:30AM EST | 80.00 | 42.00 | 41.50 | 46.50 | 0.00 | - | 1 | 4 | 48.43% |
| VMW240119C00082600 | 2022-02-02 12:08PM EST | 82.60 | 55.00 | 44.20 | 46.70 | 0.00 | - | 4 | 5 | 51.50% |
| VMW240119C00085000 | 2022-05-23 2:49PM EST | 85.00 | 41.00 | 32.50 | 37.50 | 0.00 | - | - | 11 | 24.60% |
| VMW240119C00087600 | 2023-02-03 2:25PM EST | 87.60 | 38.00 | 33.00 | 38.00 | +0.90 | +2.43% | 31 | 13 | 37.67% |
| VMW240119C00090000 | 2022-12-15 2:36PM EST | 90.00 | 34.80 | 34.00 | 39.00 | 0.00 | - | 18 | 27 | 46.85% |
| VMW240119C00092600 | 2022-02-09 9:30AM EST | 92.60 | 50.00 | 33.00 | 37.30 | 0.00 | - | 2 | 3 | 46.86% |
| VMW240119C00095000 | 2023-02-01 9:56AM EST | 95.00 | 29.50 | 26.50 | 31.00 | 0.00 | - | 8 | 64 | 32.53% |
| VMW240119C00097600 | 2023-02-03 2:25PM EST | 97.60 | 27.75 | 24.60 | 29.00 | -1.75 | -5.93% | 4 | 13 | 32.12% |
| VMW240119C00100000 | 2022-12-15 2:34PM EST | 100.00 | 26.20 | 25.00 | 30.00 | 0.00 | - | 20 | 107 | 39.51% |
| VMW240119C00105000 | 2022-09-28 9:07AM EST | 105.00 | 13.80 | 13.60 | 18.50 | 0.00 | - | 8 | 41 | 16.34% |
| VMW240119C00107600 | 2022-10-04 11:10AM EST | 107.60 | 13.60 | 10.70 | 15.50 | 0.00 | - | 1 | 6 | 13.17% |
| VMW240119C00110000 | 2023-01-03 9:53AM EST | 110.00 | 17.98 | 17.00 | 21.50 | 0.00 | - | 1 | 19 | 33.08% |
| VMW240119C00112600 | 2022-12-13 11:52AM EST | 112.60 | 17.52 | 16.00 | 20.50 | 0.00 | - | 1 | 8 | 34.03% |
| VMW240119C00115000 | 2023-02-02 12:27PM EST | 115.00 | 16.30 | 12.80 | 16.80 | 0.00 | - | 17 | 106 | 28.53% |
| VMW240119C00117600 | 2023-01-18 11:25AM EST | 117.60 | 13.94 | 11.00 | 15.70 | 0.00 | - | 2 | 27 | 29.03% |
| VMW240119C00120000 | 2023-02-03 2:22PM EST | 120.00 | 13.00 | 12.40 | 14.50 | -0.70 | -5.11% | 30 | 2,307 | 28.92% |
| VMW240119C00122600 | 2023-01-30 3:57PM EST | 122.60 | 10.00 | 8.50 | 12.80 | 0.00 | - | 1 | 8 | 27.79% |
| VMW240119C00125000 | 2023-02-02 12:27PM EST | 125.00 | 10.80 | 8.00 | 12.50 | 0.00 | - | 15 | 45 | 29.29% |
| VMW240119C00127600 | 2023-01-19 2:55PM EST | 127.60 | 8.70 | 6.60 | 11.00 | 0.00 | - | 5 | 37 | 28.29% |
| VMW240119C00130000 | 2023-01-31 2:50PM EST | 130.00 | 7.20 | 5.80 | 10.40 | 0.00 | - | 1 | 188 | 28.88% |
| VMW240119C00132600 | 2023-01-26 2:13PM EST | 132.60 | 8.69 | 4.50 | 9.50 | 0.00 | - | 10 | 229 | 28.86% |
| VMW240119C00135000 | 2023-02-03 9:30AM EST | 135.00 | 3.50 | 3.50 | 8.40 | -3.50 | -50.00% | 24 | 151 | 28.13% |
| VMW240119C00137600 | 2022-06-09 2:57PM EST | 137.60 | 7.30 | 1.50 | 6.50 | 0.00 | - | 15 | 19 | 25.59% |
| VMW240119C00140000 | 2023-01-27 12:38PM EST | 140.00 | 5.16 | 2.50 | 6.00 | 0.00 | - | 5 | 80 | 25.87% |
| VMW240119C00142600 | 2023-02-02 9:44AM EST | 142.60 | 4.50 | 2.80 | 4.50 | 0.00 | - | 1 | 212 | 23.73% |
| VMW240119C00145000 | 2023-01-26 2:49PM EST | 145.00 | 3.80 | 2.10 | 4.30 | 0.00 | - | 5 | 36 | 24.46% |
| VMW240119C00147600 | 2023-01-26 1:40PM EST | 147.60 | 3.30 | 0.70 | 5.00 | 0.00 | - | 74 | 316 | 27.51% |
| VMW240119C00150000 | 2023-02-01 3:35PM EST | 150.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | 2 | 16 | 28.17% |
| VMW240119C00152600 | 2022-10-18 2:23PM EST | 152.60 | 1.25 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 29.89% |
| VMW240119C00155000 | 2021-10-20 10:13AM EST | 155.00 | 33.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VMW240119C00157600 | 2022-05-27 1:28PM EST | 157.60 | 3.20 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 32.11% |
| VMW240119C00160000 | 2022-07-05 2:51PM EST | 160.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 33.13% |
| VMW240119C00162600 | 2023-02-01 3:38PM EST | 162.60 | 0.75 | 0.00 | 3.60 | 0.00 | - | 1 | 4 | 30.26% |
| VMW240119C00165000 | 2022-12-06 1:13PM EST | 165.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 1 | 35.16% |
| VMW240119C00170000 | 2022-07-01 8:30AM EST | 170.00 | 0.85 | 0.35 | 4.90 | 0.00 | - | 4 | 106 | 36.80% |
| VMW240119C00172600 | 2022-10-27 8:30AM EST | 172.60 | 0.70 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 32.33% |
| VMW240119C00175000 | 2022-02-25 9:56AM EST | 175.00 | 7.20 | 4.70 | 8.80 | 0.00 | - | 2 | 1 | 48.71% |
| VMW240119C00180000 | 2022-08-15 2:06PM EST | 180.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 21 | 39.19% |
| VMW240119C00182600 | 2021-11-09 9:30AM EST | 182.60 | 12.00 | 4.00 | 8.50 | 0.00 | - | - | 1 | 50.78% |
| VMW240119C00190000 | 2022-02-22 12:22PM EST | 190.00 | 6.10 | 2.70 | 6.50 | 0.00 | - | 3 | 3 | 48.13% |
| VMW240119C00192600 | 2023-01-06 12:37PM EST | 192.60 | 0.20 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 37.10% |
| VMW240119C00202600 | 2022-05-23 8:35AM EST | 202.60 | 0.95 | 0.20 | 5.00 | 0.00 | - | 40 | 41 | 47.63% |
| VMW240119C00212600 | 2022-10-04 10:12AM EST | 212.60 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 26 | 37.06% |
| VMW240119C00240000 | 2021-10-25 8:45AM EST | 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 11:17AM EST | 42.60 | 2.05 | 0.00 | 4.20 | 0.00 | - | - | 1 | 78.86% |
| VMW240119P00052600 | 2022-11-21 11:28AM EST | 52.60 | 0.50 | 0.00 | 0.70 | 0.00 | - | - | 1 | 50.42% |
| VMW240119P00055000 | 2022-03-16 8:31AM EST | 55.00 | 1.95 | 0.05 | 2.90 | 0.00 | - | - | 16 | 56.45% |
| VMW240119P00065000 | 2022-05-18 1:03PM EST | 65.00 | 4.90 | 0.10 | 2.60 | 0.00 | - | 73 | 73 | 53.80% |
| VMW240119P00067600 | 2021-12-20 1:01PM EST | 67.60 | 4.00 | 1.00 | 5.00 | 0.00 | - | 1 | 2 | 53.35% |
| VMW240119P00070000 | 2022-11-14 10:15AM EST | 70.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 4 | 381 | 55.88% |
| VMW240119P00072600 | 2022-12-16 12:20PM EST | 72.60 | 2.00 | 0.00 | 2.75 | 0.00 | - | 12 | 190 | 46.90% |
| VMW240119P00075000 | 2023-01-10 11:09AM EST | 75.00 | 1.70 | 0.05 | 2.60 | 0.00 | - | 10 | 349 | 43.82% |
| VMW240119P00077600 | 2021-11-03 1:35PM EST | 77.60 | 3.70 | 3.50 | 8.00 | 0.00 | - | - | 1 | 55.01% |
| VMW240119P00080000 | 2022-10-14 1:29PM EST | 80.00 | 6.50 | 2.00 | 6.50 | 0.00 | - | 1 | 65 | 55.16% |
| VMW240119P00082600 | 2023-02-02 11:56AM EST | 82.60 | 2.20 | 0.20 | 4.50 | 0.00 | - | 20 | 26 | 44.96% |
| VMW240119P00085000 | 2023-01-24 9:54AM EST | 85.00 | 1.90 | 0.50 | 5.00 | 0.00 | - | 1 | 10 | 44.47% |
| VMW240119P00090000 | 2023-01-06 3:55PM EST | 90.00 | 2.85 | 1.65 | 5.40 | 0.00 | - | 9 | 15 | 41.00% |
| VMW240119P00092600 | 2023-02-02 11:56AM EST | 92.60 | 3.40 | 2.00 | 6.70 | 0.00 | - | 20 | 24 | 42.58% |
| VMW240119P00095000 | 2022-12-13 9:32AM EST | 95.00 | 5.00 | 1.10 | 6.10 | 0.00 | - | 1 | 27 | 38.41% |
| VMW240119P00097600 | 2023-01-06 10:22AM EST | 97.60 | 5.50 | 3.50 | 7.50 | 0.00 | - | 15 | 5,179 | 39.94% |
| VMW240119P00100000 | 2022-12-14 12:51PM EST | 100.00 | 5.30 | 1.50 | 6.50 | 0.00 | - | 250 | 795 | 34.80% |
| VMW240119P00102600 | 2022-10-31 9:05AM EST | 102.60 | 13.72 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
| VMW240119P00105000 | 2023-01-30 1:11PM EST | 105.00 | 6.20 | 6.00 | 10.60 | 0.00 | - | 2 | 5,103 | 40.45% |
| VMW240119P00107600 | 2022-06-16 2:57PM EST | 107.60 | 16.00 | 17.50 | 20.50 | 0.00 | - | 1 | 2 | 57.75% |
| VMW240119P00110000 | 2023-01-30 1:39PM EST | 110.00 | 8.70 | 8.00 | 12.30 | 0.00 | - | 4,000 | 4,820 | 39.13% |
| VMW240119P00112600 | 2023-01-23 10:58AM EST | 112.60 | 8.62 | 9.00 | 13.90 | 0.00 | - | 1 | 2,602 | 39.91% |
| VMW240119P00115000 | 2023-02-01 1:11PM EST | 115.00 | 10.50 | 10.50 | 15.00 | 0.00 | - | 6 | 60 | 39.65% |
| VMW240119P00117600 | 2022-09-08 2:16PM EST | 117.60 | 20.40 | 21.50 | 25.00 | 0.00 | - | - | 5 | 54.82% |
| VMW240119P00120000 | 2023-01-11 3:31PM EST | 120.00 | 12.55 | 13.00 | 16.00 | 0.00 | - | 2 | 71 | 35.97% |
| VMW240119P00122600 | 2023-01-12 3:51PM EST | 122.60 | 10.10 | 14.00 | 19.00 | 0.00 | - | 10 | 16 | 39.24% |
| VMW240119P00125000 | 2023-01-06 10:49AM EST | 125.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | 3 | 69 | 38.34% |
| VMW240119P00127600 | 2022-06-23 8:30AM EST | 127.60 | 25.80 | 27.50 | 32.00 | 0.00 | - | 3 | 4 | 55.67% |
| VMW240119P00130000 | 2023-02-01 11:27AM EST | 130.00 | 21.00 | 18.50 | 23.00 | 0.00 | - | 10 | 32 | 38.12% |
| VMW240119P00132600 | 2023-02-01 1:06PM EST | 132.60 | 22.80 | 20.00 | 24.40 | 0.00 | - | 1,000 | 2,527 | 37.50% |
| VMW240119P00135000 | 2022-11-17 1:21PM EST | 135.00 | 30.00 | 23.00 | 28.00 | 0.00 | - | 1 | 30 | 41.71% |
| VMW240119P00137600 | 2022-05-27 8:40AM EST | 137.60 | 24.00 | 31.00 | 35.50 | 0.00 | - | 1 | 1 | 53.76% |
| VMW240119P00140000 | 2023-01-18 10:48AM EST | 140.00 | 21.00 | 25.00 | 29.40 | 0.00 | - | 5 | 49 | 37.31% |
| VMW240119P00142600 | 2023-02-01 1:06PM EST | 142.60 | 29.00 | 27.00 | 30.50 | 0.00 | - | 2,000 | 5,058 | 35.61% |
| VMW240119P00145000 | 2023-01-30 3:40PM EST | 145.00 | 29.25 | 29.00 | 33.50 | 0.00 | - | 1 | 5 | 38.30% |
| VMW240119P00147600 | 2022-06-22 8:30AM EST | 147.60 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 64 | 0.00% |
| VMW240119P00150000 | 2022-09-27 2:28PM EST | 150.00 | 48.50 | 45.00 | 48.50 | 0.00 | - | 20 | 52 | 58.72% |
| VMW240119P00152600 | 2023-02-01 1:06PM EST | 152.60 | 37.10 | 35.00 | 39.50 | 0.00 | - | 1,000 | 2,525 | 38.73% |
| VMW240119P00155000 | 2023-02-01 10:51AM EST | 155.00 | 37.50 | 37.00 | 40.50 | 0.00 | - | 20 | 122 | 36.62% |
| VMW240119P00160000 | 2022-07-14 2:12PM EST | 160.00 | 59.50 | 45.00 | 49.50 | 0.00 | - | - | 1 | 48.15% |
| VMW240119P00162600 | 2022-05-27 8:31AM EST | 162.60 | 42.90 | 51.00 | 56.00 | 0.00 | - | 8 | 8 | 52.45% |
| VMW240119P00175000 | 2022-06-17 8:30AM EST | 175.00 | 63.70 | 69.50 | 74.50 | 0.00 | - | 1 | 1 | 71.04% |
| VMW240119P00180000 | 2022-08-02 10:43AM EST | 180.00 | 72.80 | 69.50 | 74.50 | 0.00 | - | 40 | 83 | 62.15% |
| VMW240119P00182600 | 2022-05-27 8:31AM EST | 182.60 | 63.20 | 69.50 | 74.50 | 0.00 | - | 35 | 35 | 57.21% |
| VMW240119P00185000 | 2022-06-21 8:30AM EST | 185.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VMW240119P00190000 | 2022-05-27 8:31AM EST | 190.00 | 72.89 | 76.50 | 81.50 | 0.00 | - | 2 | 2 | 58.89% |
| VMW240119P00192600 | 2022-05-27 8:31AM EST | 192.60 | 75.70 | 79.00 | 84.00 | 0.00 | - | 2 | 2 | 59.53% |
| VMW240119P00195000 | 2022-06-23 8:30AM EST | 195.00 | 85.00 | 85.50 | 90.50 | 0.00 | - | 2 | 3 | 69.78% |
| VMW240119P00202600 | 2022-05-27 8:31AM EST | 202.60 | 85.50 | 88.00 | 93.00 | 0.00 | - | 1 | 1 | 60.31% |
| VMW240119P00212600 | 2022-07-07 8:53AM EST | 212.60 | 102.97 | 96.50 | 101.50 | 0.00 | - | 1 | 21 | 59.40% |
© 2023 Yahoo. All rights reserved.
