VMW - VMware, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621C00055000 | 2022-12-23 10:42AM EDT | 55.00 | 67.00 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240621C00060000 | 2022-09-21 12:13PM EDT | 60.00 | 54.46 | 48.00 | 52.50 | 0.00 | - | 5 | 2 | 0.00% |
| VMW240621C00070000 | 2022-07-19 3:22PM EDT | 70.00 | 45.30 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 0.00% |
| VMW240621C00100000 | 2023-04-26 3:53PM EDT | 100.00 | 27.79 | 35.00 | 40.00 | 0.00 | - | 4 | 5 | 40.63% |
| VMW240621C00110000 | 2022-12-30 12:40PM EDT | 110.00 | 19.45 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW240621C00120000 | 2023-02-22 10:30AM EDT | 120.00 | 11.00 | 13.50 | 18.00 | 0.00 | - | 1 | 6 | 19.64% |
| VMW240621C00125000 | 2023-05-19 10:06AM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW240621C00130000 | 2023-05-25 9:57AM EDT | 130.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VMW240621C00135000 | 2023-06-01 3:48PM EDT | 135.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| VMW240621C00140000 | 2023-05-10 11:49AM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| VMW240621C00145000 | 2023-06-02 9:30AM EDT | 145.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VMW240621C00150000 | 2023-05-26 12:52PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| VMW240621C00160000 | 2023-05-02 1:06PM EDT | 160.00 | 2.50 | 3.00 | 8.00 | 0.00 | - | 60 | 59 | 31.07% |
| VMW240621C00165000 | 2022-10-10 2:04PM EDT | 165.00 | 1.55 | 0.10 | 3.30 | 0.00 | - | 10 | 0 | 22.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621P00075000 | 2023-05-02 3:14PM EDT | 75.00 | 2.45 | 0.20 | 4.90 | 0.00 | - | 90 | 90 | 57.36% |
| VMW240621P00080000 | 2023-03-21 11:21AM EDT | 80.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.81% |
| VMW240621P00090000 | 2023-05-10 9:59AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW240621P00095000 | 2023-02-15 4:09PM EDT | 95.00 | 6.70 | 5.00 | 10.00 | 0.00 | - | - | 2 | 54.00% |
| VMW240621P00100000 | 2023-03-29 3:26PM EDT | 100.00 | 8.80 | 4.00 | 9.00 | 0.00 | - | 89 | 67 | 46.45% |
| VMW240621P00105000 | 2023-02-10 1:16PM EDT | 105.00 | 10.50 | 9.00 | 13.50 | 0.00 | - | 1 | 5 | 52.74% |
| VMW240621P00110000 | 2023-04-27 1:02PM EDT | 110.00 | 11.33 | 6.00 | 11.00 | 0.00 | - | 1 | 21 | 42.00% |
| VMW240621P00115000 | 2023-05-26 3:45PM EDT | 115.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VMW240621P00120000 | 2023-06-07 9:33AM EDT | 120.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VMW240621P00125000 | 2023-05-26 3:45PM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VMW240621P00130000 | 2022-11-14 1:05PM EDT | 130.00 | 29.50 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 46.33% |
| VMW240621P00145000 | 2022-08-10 1:37PM EDT | 145.00 | 38.00 | 37.00 | 41.00 | 0.00 | - | - | 1 | 58.82% |
| VMW240621P00150000 | 2022-07-15 3:56PM EDT | 150.00 | 50.27 | 38.50 | 43.50 | 0.00 | - | - | 1 | 56.22% |
| VMW240621P00170000 | 2022-08-03 2:06PM EDT | 170.00 | 60.80 | 59.50 | 63.50 | 0.00 | - | 1 | 1 | 67.26% |
| VMW240621P00175000 | 2023-06-08 10:23AM EDT | 175.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.