VMW - VMware, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616C00055000 | 2023-02-17 3:06PM EDT | 55.00 | 61.00 | 61.50 | 66.40 | 0.00 | - | 100 | 108 | 0.00% |
| VMW230616C00080000 | 2022-12-28 10:58AM EDT | 80.00 | 44.40 | 43.00 | 47.90 | 0.00 | - | 1 | 1 | 0.00% |
| VMW230616C00085000 | 2022-12-19 4:58PM EDT | 85.00 | 38.41 | 38.00 | 42.90 | 0.00 | - | - | 6 | 0.00% |
| VMW230616C00095000 | 2023-05-19 9:52AM EDT | 95.00 | 30.90 | 40.50 | 45.40 | 0.00 | - | 5 | 34 | 80.47% |
| VMW230616C00100000 | 2023-05-19 9:55AM EDT | 100.00 | 26.10 | 35.50 | 40.40 | 0.00 | - | 8 | 105 | 70.31% |
| VMW230616C00110000 | 2023-04-28 1:39PM EDT | 110.00 | 16.00 | 21.10 | 26.00 | 0.00 | - | 1 | 853 | 0.00% |
| VMW230616C00115000 | 2023-06-01 1:52PM EDT | 115.00 | 19.33 | 20.50 | 25.40 | 0.00 | - | 9 | 13 | 106.08% |
| VMW230616C00120000 | 2023-06-02 3:45PM EDT | 120.00 | 17.80 | 15.70 | 20.50 | +2.80 | +18.67% | 1 | 118 | 90.80% |
| VMW230616C00125000 | 2023-06-02 1:03PM EDT | 125.00 | 13.55 | 11.00 | 15.90 | +3.25 | +31.55% | 76 | 1,886 | 78.98% |
| VMW230616C00130000 | 2023-06-02 3:57PM EDT | 130.00 | 8.25 | 7.80 | 8.90 | +1.15 | +16.20% | 108 | 10,938 | 36.35% |
| VMW230616C00135000 | 2023-06-02 3:59PM EDT | 135.00 | 4.40 | 3.60 | 6.80 | +0.52 | +13.40% | 210 | 2,919 | 50.79% |
| VMW230616C00140000 | 2023-06-02 3:55PM EDT | 140.00 | 2.00 | 1.50 | 2.20 | -0.30 | -13.04% | 5,087 | 9,314 | 29.96% |
| VMW230616C00145000 | 2023-06-02 3:44PM EDT | 145.00 | 0.60 | 0.35 | 0.75 | -0.15 | -20.00% | 482 | 1,084 | 28.93% |
| VMW230616C00150000 | 2023-06-02 3:58PM EDT | 150.00 | 0.05 | 0.05 | 0.20 | -0.50 | -90.91% | 4,320 | 4,758 | 28.61% |
| VMW230616C00155000 | 2023-06-02 11:11AM EDT | 155.00 | 0.05 | 0.00 | 3.90 | -0.35 | -87.50% | 100 | 35 | 69.41% |
| VMW230616C00160000 | 2023-06-02 9:56AM EDT | 160.00 | 0.01 | 0.00 | 0.20 | -0.39 | -97.50% | 1 | 39 | 44.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616P00055000 | 2023-05-08 3:39PM EDT | 55.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 197 | 363.67% |
| VMW230616P00070000 | 2023-02-09 11:39AM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 176.56% |
| VMW230616P00080000 | 2023-06-01 3:59PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 116.41% |
| VMW230616P00085000 | 2023-05-25 3:35PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 213.28% |
| VMW230616P00090000 | 2023-05-31 11:17AM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 30 | 36 | 193.36% |
| VMW230616P00095000 | 2022-12-13 12:28PM EDT | 95.00 | 1.70 | 0.00 | 2.65 | 0.00 | - | 30 | 1 | 147.46% |
| VMW230616P00100000 | 2023-05-22 10:53AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 66.41% |
| VMW230616P00105000 | 2023-06-01 3:58PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 163 | 2,056 | 57.42% |
| VMW230616P00110000 | 2023-06-02 3:58PM EDT | 110.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 409 | 592 | 79.30% |
| VMW230616P00115000 | 2023-06-02 11:54AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 5 | 3,791 | 51.76% |
| VMW230616P00120000 | 2023-06-02 3:53PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 165 | 2,775 | 38.48% |
| VMW230616P00125000 | 2023-06-02 3:41PM EDT | 125.00 | 0.20 | 0.10 | 0.30 | -1.15 | -85.19% | 451 | 698 | 36.13% |
| VMW230616P00130000 | 2023-06-02 3:49PM EDT | 130.00 | 0.60 | 0.50 | 0.75 | -2.00 | -76.92% | 140 | 997 | 32.76% |
| VMW230616P00135000 | 2023-06-02 3:58PM EDT | 135.00 | 1.70 | 0.25 | 4.30 | -3.70 | -68.52% | 38 | 52 | 54.88% |
| VMW230616P00140000 | 2023-06-02 3:54PM EDT | 140.00 | 4.40 | 2.15 | 5.30 | -2.60 | -37.14% | 17 | 48 | 39.89% |
| VMW230616P00165000 | 2023-05-24 2:54PM EDT | 165.00 | 43.30 | 24.60 | 29.50 | 0.00 | - | - | 0 | 97.36% |
© 2023 Yahoo. All rights reserved.