VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.39+4.03 (+2.65%)
At close: 4:00PM EDT
156.73 +0.34 (+0.22%)
After hours: 07:02PM EDT
After hours: 07:02PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW211022C00135000 | 2021-09-29 9:48AM EDT | 135.00 | 15.60 | 19.00 | 23.60 | 0.00 | - | 1 | 2 | 123.97% |
| VMW211022C00140000 | 2021-10-15 9:37AM EDT | 140.00 | 14.55 | 14.00 | 18.60 | +2.51 | +20.85% | 4 | 20 | 103.35% |
| VMW211022C00144000 | 2021-10-11 9:34AM EDT | 144.00 | 5.19 | 10.00 | 14.60 | 0.00 | - | - | 1 | 86.62% |
| VMW211022C00145000 | 2021-10-15 9:37AM EDT | 145.00 | 9.70 | 9.00 | 13.10 | +2.50 | +34.72% | 4 | 30 | 73.73% |
| VMW211022C00147000 | 2021-10-14 10:22AM EDT | 147.00 | 4.25 | 7.00 | 11.50 | 0.00 | - | 1 | 4 | 72.17% |
| VMW211022C00148000 | 2021-10-14 10:59AM EDT | 148.00 | 3.78 | 6.00 | 10.70 | 0.00 | - | 4 | 4 | 70.95% |
| VMW211022C00149000 | 2021-10-14 3:41PM EDT | 149.00 | 4.10 | 5.00 | 9.60 | 0.00 | - | 403 | 175 | 64.97% |
| VMW211022C00150000 | 2021-10-15 3:45PM EDT | 150.00 | 6.58 | 4.40 | 8.20 | +2.83 | +75.47% | 18 | 204 | 54.44% |
| VMW211022C00152500 | 2021-10-15 3:45PM EDT | 152.50 | 4.52 | 3.60 | 4.90 | +2.22 | +96.52% | 28 | 51 | 31.47% |
| VMW211022C00155000 | 2021-10-15 3:28PM EDT | 155.00 | 2.53 | 2.50 | 2.95 | +1.47 | +138.68% | 616 | 44 | 27.44% |
| VMW211022C00157500 | 2021-10-15 3:52PM EDT | 157.50 | 1.40 | 1.30 | 1.65 | +0.95 | +211.11% | 65 | 16 | 26.91% |
| VMW211022C00160000 | 2021-10-15 3:45PM EDT | 160.00 | 0.94 | 0.55 | 1.00 | +0.64 | +213.33% | 26 | 21 | 29.44% |
| VMW211022C00165000 | 2021-10-15 2:03PM EDT | 165.00 | 0.20 | 0.10 | 1.75 | -0.10 | -33.33% | 1 | 24 | 59.62% |
| VMW211022C00170000 | 2021-10-14 1:33PM EDT | 170.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 4 | 9 | 61.35% |
| VMW211022C00175000 | 2021-10-11 11:09AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.88% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW211022P00125000 | 2021-10-12 10:40AM EDT | 125.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.79% |
| VMW211022P00130000 | 2021-10-01 3:59PM EDT | 130.00 | 0.50 | 0.05 | 2.15 | 0.00 | - | 1 | 11 | 116.41% |
| VMW211022P00135000 | 2021-10-13 1:09PM EDT | 135.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 97.71% |
| VMW211022P00137000 | 2021-10-06 9:30AM EDT | 137.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.53% |
| VMW211022P00140000 | 2021-10-15 12:02PM EDT | 140.00 | 0.35 | 0.00 | 0.20 | +0.17 | +94.44% | 1 | 134 | 52.05% |
| VMW211022P00141000 | 2021-10-11 3:48PM EDT | 141.00 | 0.92 | 0.00 | 2.20 | 0.00 | - | - | 1 | 76.76% |
| VMW211022P00143000 | 2021-10-14 1:56PM EDT | 143.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 59 | 69.48% |
| VMW211022P00144000 | 2021-10-13 3:50PM EDT | 144.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 77 | 86 | 66.36% |
| VMW211022P00145000 | 2021-10-15 2:27PM EDT | 145.00 | 0.15 | 0.00 | 2.25 | -0.30 | -66.67% | 8 | 62 | 62.65% |
| VMW211022P00146000 | 2021-10-11 11:51AM EDT | 146.00 | 2.30 | 0.00 | 2.30 | 0.00 | - | 2 | 28 | 59.42% |
| VMW211022P00147000 | 2021-10-15 9:53AM EDT | 147.00 | 0.31 | 0.05 | 1.25 | -0.29 | -48.33% | 1 | 77 | 57.47% |
| VMW211022P00148000 | 2021-10-15 12:44PM EDT | 148.00 | 0.40 | 0.15 | 0.30 | -0.46 | -53.49% | 101 | 33 | 33.25% |
| VMW211022P00149000 | 2021-10-12 10:40AM EDT | 149.00 | 2.92 | 0.20 | 0.75 | 0.00 | - | 1 | 31 | 40.50% |
| VMW211022P00150000 | 2021-10-15 3:32PM EDT | 150.00 | 0.35 | 0.30 | 0.45 | -1.15 | -76.67% | 375 | 150 | 30.76% |
| VMW211022P00152500 | 2021-10-15 11:28AM EDT | 152.50 | 1.84 | 0.65 | 0.90 | -0.26 | -12.38% | 1 | 22 | 29.76% |
| VMW211022P00155000 | 2021-10-15 3:59PM EDT | 155.00 | 1.60 | 1.35 | 1.75 | -2.52 | -61.17% | 51 | 11 | 29.91% |
| VMW211022P00160000 | 2021-10-13 11:25AM EDT | 160.00 | 12.50 | 3.60 | 5.50 | 0.00 | - | - | 23 | 41.94% |
| VMW211022P00180000 | 2021-10-11 10:51AM EDT | 180.00 | 31.31 | 22.00 | 26.50 | 0.00 | - | - | 3 | 79.05% |
© 2021 Verizon Media. All rights reserved.
