VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621C00060000 | 2022-09-21 12:13PM EDT | 60.00 | 54.46 | 45.50 | 50.50 | 0.00 | - | 5 | 2 | 44.91% |
| VMW240621C00070000 | 2022-07-19 3:22PM EDT | 70.00 | 45.30 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 74.30% |
| VMW240621C00100000 | 2022-09-02 2:03PM EDT | 100.00 | 24.60 | 16.00 | 20.00 | 0.00 | - | 2 | 2 | 30.83% |
| VMW240621C00125000 | 2022-09-09 12:22PM EDT | 125.00 | 12.00 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 30.42% |
| VMW240621C00140000 | 2022-09-02 11:01AM EDT | 140.00 | 5.50 | 2.00 | 6.50 | 0.00 | - | 6 | 8 | 29.26% |
| VMW240621C00145000 | 2022-09-15 9:42AM EDT | 145.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | 5 | 28 | 30.02% |
| VMW240621C00150000 | 2022-08-17 10:06AM EDT | 150.00 | 7.00 | 1.55 | 6.50 | 0.00 | - | 2 | 4 | 32.78% |
| VMW240621C00165000 | 2022-09-09 2:36PM EDT | 165.00 | 2.60 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 32.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621P00100000 | 2022-09-27 3:52PM EDT | 100.00 | 14.50 | 14.00 | 18.50 | 0.00 | - | 20 | 21 | 40.38% |
| VMW240621P00105000 | 2022-09-22 11:25AM EDT | 105.00 | 15.00 | 17.00 | 21.00 | 0.00 | - | 1 | 4 | 39.66% |
| VMW240621P00125000 | 2022-07-07 11:36AM EDT | 125.00 | 26.00 | 24.50 | 29.50 | 0.00 | - | - | 1 | 31.30% |
| VMW240621P00130000 | 2022-07-29 3:59PM EDT | 130.00 | 30.10 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 28.09% |
| VMW240621P00145000 | 2022-08-10 1:37PM EDT | 145.00 | 38.00 | 37.00 | 41.00 | 0.00 | - | - | 1 | 21.67% |
| VMW240621P00150000 | 2022-07-15 3:56PM EDT | 150.00 | 50.27 | 38.50 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| VMW240621P00170000 | 2022-08-03 2:06PM EDT | 170.00 | 60.80 | 59.50 | 63.50 | 0.00 | - | 1 | 1 | 0.00% |
| VMW240621P00175000 | 2022-08-11 12:48PM EDT | 175.00 | 61.70 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
