UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.46-1.02 (-0.95%)
At close: 04:00PM EDT
106.55 +0.09 (+0.08%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621C000600002022-09-21 12:13PM EDT60.0054.4645.5050.500.00-5244.91%
VMW240621C000700002022-07-19 3:22PM EDT70.0045.3051.5056.500.00-2074.30%
VMW240621C001000002022-09-02 2:03PM EDT100.0024.6016.0020.000.00-2230.83%
VMW240621C001250002022-09-09 12:22PM EDT125.0012.005.5010.500.00-1130.42%
VMW240621C001400002022-09-02 11:01AM EDT140.005.502.006.500.00-6829.26%
VMW240621C001450002022-09-15 9:42AM EDT145.003.001.006.000.00-52830.02%
VMW240621C001500002022-08-17 10:06AM EDT150.007.001.556.500.00-2432.78%
VMW240621C001650002022-09-09 2:36PM EDT165.002.600.004.300.00-101032.19%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW240621P001000002022-09-27 3:52PM EDT100.0014.5014.0018.500.00-202140.38%
VMW240621P001050002022-09-22 11:25AM EDT105.0015.0017.0021.000.00-1439.66%
VMW240621P001250002022-07-07 11:36AM EDT125.0026.0024.5029.500.00--131.30%
VMW240621P001300002022-07-29 3:59PM EDT130.0030.1026.5031.500.00-1128.09%
VMW240621P001450002022-08-10 1:37PM EDT145.0038.0037.0041.000.00--121.67%
VMW240621P001500002022-07-15 3:56PM EDT150.0050.2738.5043.500.00--10.00%
VMW240621P001700002022-08-03 2:06PM EDT170.0060.8059.5063.500.00-110.00%
VMW240621P001750002022-08-11 12:48PM EDT175.0061.7061.0065.500.00-140.00%