VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220128C00105000 | 2021-12-21 2:24PM EST | 105.00 | 12.00 | 17.70 | 20.50 | 0.00 | - | - | 2 | 85.06% |
| VMW220128C00110000 | 2021-12-23 3:48PM EST | 110.00 | 9.20 | 12.50 | 15.80 | 0.00 | - | 6 | 3 | 67.77% |
| VMW220128C00111000 | 2022-01-06 12:13PM EST | 111.00 | 10.78 | 11.70 | 15.00 | 0.00 | - | 2 | 17 | 71.14% |
| VMW220128C00112000 | 2022-01-07 12:46PM EST | 112.00 | 8.78 | 11.00 | 13.60 | 0.00 | - | 2 | 2 | 65.19% |
| VMW220128C00113000 | 2022-01-12 11:50AM EST | 113.00 | 10.20 | 9.60 | 13.00 | 0.00 | - | 1 | 5 | 60.94% |
| VMW220128C00115000 | 2022-01-04 3:05PM EST | 115.00 | 7.50 | 8.40 | 11.20 | 0.00 | - | 1 | 17 | 65.53% |
| VMW220128C00116000 | 2022-01-14 2:36PM EST | 116.00 | 9.38 | 7.30 | 9.40 | 0.00 | - | 15 | 12 | 73.66% |
| VMW220128C00117000 | 2022-01-19 11:38AM EST | 117.00 | 8.64 | 6.70 | 8.70 | 0.00 | - | 1 | 5 | 53.42% |
| VMW220128C00118000 | 2022-01-19 11:15AM EST | 118.00 | 7.95 | 5.50 | 7.90 | 0.00 | - | 2 | 17 | 72.07% |
| VMW220128C00119000 | 2022-01-20 11:41AM EST | 119.00 | 8.40 | 4.60 | 6.10 | 0.00 | - | 1 | 15 | 51.32% |
| VMW220128C00120000 | 2022-01-19 9:30AM EST | 120.00 | 6.61 | 4.80 | 5.50 | 0.00 | - | 1 | 56 | 52.93% |
| VMW220128C00121000 | 2022-01-21 2:29PM EST | 121.00 | 4.58 | 4.10 | 4.70 | +0.39 | +9.31% | 4 | 18 | 50.20% |
| VMW220128C00122000 | 2022-01-21 3:05PM EST | 122.00 | 3.75 | 3.50 | 4.00 | -0.94 | -20.04% | 9 | 17 | 48.56% |
| VMW220128C00123000 | 2022-01-18 11:50AM EST | 123.00 | 4.05 | 2.90 | 3.40 | 0.00 | - | 4 | 15 | 47.80% |
| VMW220128C00124000 | 2022-01-21 3:25PM EST | 124.00 | 2.60 | 2.35 | 2.75 | -0.60 | -18.75% | 11 | 16 | 45.44% |
| VMW220128C00125000 | 2022-01-21 3:58PM EST | 125.00 | 2.21 | 1.90 | 2.35 | -0.39 | -15.00% | 38 | 35 | 46.19% |
| VMW220128C00126000 | 2022-01-21 2:49PM EST | 126.00 | 2.00 | 1.55 | 1.85 | -0.05 | -2.44% | 50 | 37 | 44.43% |
| VMW220128C00127000 | 2022-01-21 3:02PM EST | 127.00 | 1.41 | 1.20 | 1.55 | -0.76 | -35.02% | 2 | 48 | 45.12% |
| VMW220128C00128000 | 2022-01-21 3:56PM EST | 128.00 | 1.04 | 0.90 | 1.25 | -0.81 | -43.78% | 45 | 74 | 44.97% |
| VMW220128C00129000 | 2022-01-21 3:13PM EST | 129.00 | 0.80 | 0.70 | 1.00 | -0.55 | -40.74% | 19 | 8 | 44.92% |
| VMW220128C00130000 | 2022-01-21 2:28PM EST | 130.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 10 | 58 | 43.95% |
| VMW220128C00131000 | 2022-01-21 3:18PM EST | 131.00 | 0.50 | 0.10 | 1.25 | -0.80 | -61.54% | 2 | 12 | 58.89% |
| VMW220128C00132000 | 2022-01-21 12:59PM EST | 132.00 | 0.52 | 0.35 | 0.50 | -0.23 | -30.67% | 15 | 27 | 45.41% |
| VMW220128C00133000 | 2022-01-19 10:06AM EST | 133.00 | 0.42 | 0.25 | 0.45 | -0.03 | -6.67% | 10 | 30 | 47.46% |
| VMW220128C00134000 | 2022-01-21 3:58PM EST | 134.00 | 0.25 | 0.20 | 0.35 | -0.30 | -54.55% | 1 | 2 | 47.46% |
| VMW220128C00135000 | 2022-01-19 12:17PM EST | 135.00 | 0.30 | 0.15 | 0.35 | -0.05 | -14.29% | 30 | 32 | 50.68% |
| VMW220128C00136000 | 2022-01-18 11:41AM EST | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VMW220128C00140000 | 2022-01-18 11:41AM EST | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VMW220128C00165000 | 2022-01-06 12:55PM EST | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 99.22% |
| VMW220128C00170000 | 2022-01-18 12:03AM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 102.73% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220128P00075000 | 2022-01-19 11:54AM EST | 75.00 | 0.05 | - | 0.05 | 0.00 | - | 24 | 552 | 160.94% |
| VMW220128P00080000 | 2022-01-18 10:36AM EST | 80.00 | 0.05 | - | 0.15 | 0.00 | - | 6 | 50 | 164.84% |
| VMW220128P00085000 | 2022-01-18 12:03AM EST | 85.00 | 0.05 | - | 0.10 | 0.00 | - | - | 20 | 136.13% |
| VMW220128P00090000 | 2021-12-21 12:47PM EST | 90.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 156.05% |
| VMW220128P00095000 | 2021-12-14 10:47AM EST | 95.00 | 0.81 | 0.00 | 0.15 | 0.00 | - | - | 1 | 95.90% |
| VMW220128P00100000 | 2022-01-21 3:27PM EST | 100.00 | 0.05 | 0.00 | 0.10 | -0.95 | -95.00% | 1 | 22 | 75.00% |
| VMW220128P00104000 | 2022-01-07 11:38AM EST | 104.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 89.84% |
| VMW220128P00105000 | 2022-01-11 9:30AM EST | 105.00 | 0.19 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 93.07% |
| VMW220128P00107000 | 2021-12-30 2:40PM EST | 107.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 64.45% |
| VMW220128P00108000 | 2022-01-03 2:39PM EST | 108.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 3 | 62.89% |
| VMW220128P00110000 | 2022-01-20 9:32AM EST | 110.00 | 0.09 | 0.05 | 0.20 | -0.10 | -52.63% | 1 | 12 | 52.34% |
| VMW220128P00111000 | 2022-01-05 11:25AM EST | 111.00 | 0.43 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 53.91% |
| VMW220128P00112000 | 2022-01-05 11:36AM EST | 112.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 50.29% |
| VMW220128P00113000 | 2022-01-11 12:05PM EST | 113.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 51.37% |
| VMW220128P00114000 | 2022-01-20 2:23PM EST | 114.00 | 0.11 | 0.20 | 0.40 | 0.00 | - | 1 | 12 | 51.37% |
| VMW220128P00115000 | 2022-01-21 3:51PM EST | 115.00 | 0.37 | 0.30 | 0.45 | +0.17 | +85.00% | 121 | 36 | 48.98% |
| VMW220128P00116000 | 2022-01-21 11:07AM EST | 116.00 | 0.33 | 0.40 | 0.75 | -0.02 | -5.71% | 2 | 33 | 53.13% |
| VMW220128P00117000 | 2022-01-21 12:42PM EST | 117.00 | 0.42 | 0.50 | 0.65 | -0.08 | -16.00% | 2 | 37 | 46.00% |
| VMW220128P00118000 | 2022-01-21 3:08PM EST | 118.00 | 0.75 | 0.60 | 0.85 | +0.45 | +150.00% | 14 | 37 | 46.05% |
| VMW220128P00119000 | 2022-01-21 11:07AM EST | 119.00 | 0.85 | 0.25 | 1.05 | +0.48 | +129.73% | 3 | 6 | 45.22% |
| VMW220128P00120000 | 2022-01-21 3:59PM EST | 120.00 | 1.10 | 1.10 | 1.35 | +0.40 | +57.14% | 36 | 44 | 45.51% |
| VMW220128P00121000 | 2022-01-21 3:04PM EST | 121.00 | 1.40 | 1.30 | 1.65 | +0.50 | +55.56% | 9 | 35 | 44.90% |
| VMW220128P00122000 | 2022-01-21 12:10PM EST | 122.00 | 1.10 | 1.60 | 1.95 | +0.15 | +15.79% | 4 | 22 | 43.48% |
| VMW220128P00123000 | 2022-01-21 3:44PM EST | 123.00 | 2.20 | 1.95 | 2.45 | +0.85 | +62.96% | 27 | 54 | 44.46% |
| VMW220128P00124000 | 2022-01-21 3:57PM EST | 124.00 | 2.69 | 2.50 | 2.90 | +1.26 | +88.11% | 51 | 24 | 43.70% |
| VMW220128P00125000 | 2022-01-21 3:58PM EST | 125.00 | 3.04 | 2.80 | 3.50 | +0.94 | +44.76% | 35 | 33 | 44.43% |
| VMW220128P00126000 | 2022-01-21 3:25PM EST | 126.00 | 3.90 | 3.60 | 4.10 | +1.95 | +100.00% | 20 | 25 | 44.29% |
| VMW220128P00127000 | 2022-01-21 3:05PM EST | 127.00 | 4.35 | 4.00 | 4.90 | +0.85 | +24.29% | 36 | 4 | 46.68% |
| VMW220128P00128000 | 2022-01-19 10:03AM EST | 128.00 | 2.60 | 4.70 | 5.40 | 0.00 | - | 2 | 2 | 42.92% |
| VMW220128P00132000 | 2022-01-19 9:31AM EST | 132.00 | 6.20 | 7.00 | 7.50 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
