UK markets open in 7 hours 42 minutes
NIKKEI 225
27,509.46 0.00 (0.00%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.58 +0.19 (+0.26%) GOLD FUTURES
1,879.00 +2.40 (+0.13%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,100.38 -389.34 (-2.00%)
VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621C00055000 | 2022-12-23 9:42AM EST | 55.00 | 67.00 | 67.00 | 72.00 | 0.00 | - | 1 | 0 | 55.29% |
| VMW240621C00060000 | 2022-09-21 11:13AM EST | 60.00 | 54.46 | 48.00 | 52.50 | 0.00 | - | 5 | 2 | 0.00% |
| VMW240621C00070000 | 2022-07-19 2:22PM EST | 70.00 | 45.30 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 49.41% |
| VMW240621C00100000 | 2022-11-08 10:16AM EST | 100.00 | 22.00 | 21.90 | 25.50 | 0.00 | - | 2 | 6 | 22.23% |
| VMW240621C00110000 | 2022-12-30 11:40AM EST | 110.00 | 19.45 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 28.55% |
| VMW240621C00120000 | 2022-10-11 11:22AM EST | 120.00 | 11.00 | 8.50 | 13.00 | 0.00 | - | - | 1 | 21.43% |
| VMW240621C00125000 | 2022-10-14 10:34AM EST | 125.00 | 4.60 | 7.50 | 12.00 | 0.00 | - | 2 | 5 | 23.54% |
| VMW240621C00135000 | 2022-10-03 12:39PM EST | 135.00 | 4.20 | 3.50 | 8.00 | 0.00 | - | - | 1 | 22.72% |
| VMW240621C00140000 | 2022-12-13 9:31AM EST | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| VMW240621C00145000 | 2022-09-15 8:42AM EST | 145.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 5 | 28 | 22.86% |
| VMW240621C00150000 | 2023-01-10 12:18PM EST | 150.00 | 2.50 | 2.50 | 7.00 | 0.00 | - | 3 | 1 | 27.96% |
| VMW240621C00165000 | 2022-10-10 1:04PM EST | 165.00 | 1.55 | 0.10 | 3.30 | 0.00 | - | 10 | 0 | 25.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW240621P00100000 | 2023-02-03 2:19PM EST | 100.00 | 7.50 | 6.00 | 10.50 | +4.50 | +150.00% | 1 | 46 | 38.00% |
| VMW240621P00105000 | 2023-01-30 3:47PM EST | 105.00 | 8.95 | 8.00 | 12.50 | 0.00 | - | 1 | 4 | 37.64% |
| VMW240621P00110000 | 2023-01-30 11:02AM EST | 110.00 | 8.90 | 10.00 | 15.00 | 0.00 | - | 1 | 15 | 37.88% |
| VMW240621P00120000 | 2022-12-23 12:20PM EST | 120.00 | 19.00 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 30.00% |
| VMW240621P00125000 | 2022-07-07 10:36AM EST | 125.00 | 26.00 | 24.50 | 29.50 | 0.00 | - | - | 1 | 48.94% |
| VMW240621P00130000 | 2022-11-14 12:05PM EST | 130.00 | 29.50 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 31.79% |
| VMW240621P00145000 | 2022-08-10 12:37PM EST | 145.00 | 38.00 | 37.00 | 41.00 | 0.00 | - | - | 1 | 45.30% |
| VMW240621P00150000 | 2022-07-15 2:56PM EST | 150.00 | 50.27 | 38.50 | 43.50 | 0.00 | - | - | 1 | 43.23% |
| VMW240621P00170000 | 2022-08-03 1:06PM EST | 170.00 | 60.80 | 59.50 | 63.50 | 0.00 | - | 1 | 1 | 51.21% |
| VMW240621P00175000 | 2022-08-11 11:48AM EST | 175.00 | 61.70 | 61.00 | 65.50 | 0.00 | - | 1 | 4 | 47.39% |
© 2023 Yahoo. All rights reserved.
