UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.46 +1.07 (+1.46%) GOLD FUTURES
1,865.00 -1.20 (-0.06%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
19,049.08 -175.39 (-0.91%)
VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230217C00095000 | 2023-01-19 11:17AM EST | 95.00 | 28.60 | 22.20 | 27.00 | 0.00 | - | - | 1 | 73.93% |
| VMW230217C00100000 | 2023-01-23 11:07AM EST | 100.00 | 26.00 | 17.20 | 22.00 | 0.00 | - | 2 | 4 | 59.96% |
| VMW230217C00110000 | 2023-01-23 2:31PM EST | 110.00 | 15.62 | 7.40 | 12.00 | 0.00 | - | 10 | 17 | 75.46% |
| VMW230217C00115000 | 2023-02-06 11:05AM EST | 115.00 | 5.40 | 4.00 | 6.60 | -4.10 | -43.16% | 1 | 11 | 48.00% |
| VMW230217C00120000 | 2023-02-06 10:20AM EST | 120.00 | 2.15 | 0.85 | 3.70 | -2.35 | -52.22% | 2 | 57 | 46.46% |
| VMW230217C00125000 | 2023-02-06 3:20PM EST | 125.00 | 0.20 | 0.15 | 0.20 | -0.80 | -80.00% | 54 | 440 | 19.73% |
| VMW230217C00130000 | 2023-02-06 11:17AM EST | 130.00 | 0.10 | 0.05 | 0.50 | -0.10 | -50.00% | 2 | 254 | 39.36% |
| VMW230217C00135000 | 2023-02-02 10:13AM EST | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 1,062 | 48.29% |
| VMW230217C00140000 | 2023-01-26 12:36PM EST | 140.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 59 | 50.78% |
| VMW230217C00145000 | 2023-02-06 10:32AM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 48.05% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230217P00110000 | 2023-01-20 2:37PM EST | 110.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 14 | 46.39% |
| VMW230217P00115000 | 2023-02-06 3:51PM EST | 115.00 | 0.35 | 0.20 | 0.65 | +0.15 | +75.00% | 16 | 124 | 25.51% |
| VMW230217P00120000 | 2023-02-06 3:51PM EST | 120.00 | 3.03 | 0.35 | 3.30 | +1.98 | +188.57% | 23 | 152 | 34.18% |
| VMW230217P00125000 | 2023-02-06 10:11AM EST | 125.00 | 4.30 | 3.10 | 7.80 | +1.40 | +48.28% | 2 | 206 | 49.85% |
| VMW230217P00130000 | 2023-02-06 3:51PM EST | 130.00 | 10.98 | 8.50 | 13.00 | +4.54 | +70.50% | 2 | 3 | 69.78% |
| VMW230217P00135000 | 2022-12-28 9:36AM EST | 135.00 | 13.10 | 8.20 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW230217P00145000 | 2023-01-20 3:37PM EST | 145.00 | 21.43 | 23.00 | 27.90 | 0.00 | - | 2 | 0 | 109.35% |
© 2023 Yahoo. All rights reserved.
