UK markets closed
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
81.81 +3.31 (+4.22%) GOLD FUTURES
1,668.20 +32.00 (+1.96%) DOW
29,544.06 +409.07 (+1.40%) BTC-GBP
18,061.39 -88.53 (-0.49%)
VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221021C00085000 | 2022-05-20 3:41PM EDT | 85.00 | 16.10 | 30.80 | 34.60 | 0.00 | - | 1 | 1 | 184.89% |
| VMW221021C00090000 | 2022-09-21 12:31PM EDT | 90.00 | 23.79 | 18.10 | 21.30 | 0.00 | - | 1 | 5 | 54.30% |
| VMW221021C00095000 | 2022-06-14 1:21PM EDT | 95.00 | 28.50 | 15.10 | 18.70 | 0.00 | - | 1 | 5 | 75.46% |
| VMW221021C00100000 | 2022-09-12 10:13AM EDT | 100.00 | 20.00 | 8.50 | 11.70 | 0.00 | - | 1 | 84 | 56.45% |
| VMW221021C00105000 | 2022-09-26 10:03AM EDT | 105.00 | 6.61 | 6.10 | 6.40 | 0.00 | - | 1 | 36 | 36.21% |
| VMW221021C00110000 | 2022-09-27 9:49AM EDT | 110.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 1 | 220 | 32.97% |
| VMW221021C00115000 | 2022-09-27 2:00PM EDT | 115.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 5 | 696 | 30.18% |
| VMW221021C00120000 | 2022-09-28 10:33AM EDT | 120.00 | 0.41 | 0.30 | 0.45 | +0.06 | +17.14% | 2 | 1,140 | 29.71% |
| VMW221021C00125000 | 2022-09-27 12:51PM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 19 | 471 | 33.59% |
| VMW221021C00130000 | 2022-09-26 2:43PM EDT | 130.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 416 | 34.77% |
| VMW221021C00135000 | 2022-09-20 3:52PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 616 | 36.91% |
| VMW221021C00140000 | 2022-09-22 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,351 | 42.19% |
| VMW221021C00145000 | 2022-08-25 3:45PM EDT | 145.00 | 0.41 | 0.00 | 1.10 | 0.00 | - | 1 | 138 | 70.07% |
| VMW221021C00150000 | 2022-05-27 2:33PM EDT | 150.00 | 1.35 | 0.00 | 2.10 | 0.00 | - | 1 | 29 | 88.28% |
| VMW221021C00155000 | 2022-05-06 9:30AM EDT | 155.00 | 0.57 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 101.27% |
| VMW221021C00160000 | 2022-07-06 12:08PM EDT | 160.00 | 0.83 | 0.00 | 2.20 | 0.00 | - | 1 | 61 | 102.00% |
| VMW221021C00180000 | 2022-03-16 2:27PM EDT | 180.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | - | 4 | 109.13% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221021P00050000 | 2022-08-29 1:38PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 123.05% |
| VMW221021P00055000 | 2022-09-07 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 145.90% |
| VMW221021P00060000 | 2022-05-20 12:33PM EDT | 60.00 | 0.98 | 0.00 | 1.85 | 0.00 | - | 5 | 5 | 155.32% |
| VMW221021P00065000 | 2022-09-14 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 88.87% |
| VMW221021P00070000 | 2022-09-07 3:45PM EDT | 70.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 4 | 13 | 125.78% |
| VMW221021P00075000 | 2022-09-26 2:22PM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 153 | 109.86% |
| VMW221021P00080000 | 2022-09-27 1:28PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| VMW221021P00085000 | 2022-09-20 11:31AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 553 | 25.00% |
| VMW221021P00090000 | 2022-09-23 11:51AM EDT | 90.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 12 | 165 | 57.52% |
| VMW221021P00095000 | 2022-09-27 1:47PM EDT | 95.00 | 0.66 | 0.35 | 0.50 | 0.00 | - | 10 | 124 | 41.85% |
| VMW221021P00100000 | 2022-09-27 12:17PM EDT | 100.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 10 | 212 | 36.28% |
| VMW221021P00105000 | 2022-09-27 3:58PM EDT | 105.00 | 1.95 | 1.70 | 2.75 | -0.23 | -10.55% | 20 | 639 | 41.44% |
| VMW221021P00110000 | 2022-09-28 11:47AM EDT | 110.00 | 3.78 | 3.50 | 3.80 | -0.52 | -12.09% | 2 | 2,009 | 30.10% |
| VMW221021P00115000 | 2022-09-28 9:49AM EDT | 115.00 | 7.30 | 6.60 | 7.00 | -0.30 | -3.95% | 10 | 602 | 28.86% |
| VMW221021P00120000 | 2022-09-23 11:40AM EDT | 120.00 | 10.03 | 9.70 | 12.10 | 0.00 | - | 2 | 648 | 41.90% |
| VMW221021P00125000 | 2022-09-21 11:33AM EDT | 125.00 | 11.90 | 14.50 | 16.70 | 0.00 | - | 21 | 0 | 46.34% |
| VMW221021P00130000 | 2022-09-08 10:39AM EDT | 130.00 | 15.19 | 19.50 | 22.20 | 0.00 | - | 3 | 1 | 63.16% |
| VMW221021P00135000 | 2022-09-08 10:35AM EDT | 135.00 | 20.75 | 24.30 | 27.50 | 0.00 | - | 8 | 0 | 76.42% |
| VMW221021P00140000 | 2022-08-12 3:50PM EDT | 140.00 | 18.55 | 19.90 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| VMW221021P00145000 | 2022-08-25 11:00AM EDT | 145.00 | 23.95 | 33.40 | 37.40 | 0.00 | - | 1 | 0 | 90.92% |
| VMW221021P00150000 | 2022-06-06 10:41AM EDT | 150.00 | 20.00 | 35.20 | 39.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
