VMW - VMware, Inc.
NYSE - Nasdaq Real-time 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 | 36.00 | 41.00 | 0.00 | - | 5 | 34 | 78.22% |
| VMW230616C00100000 | 2023-05-19 9:55AM EDT | 100.00 | 26.10 | 31.10 | 36.00 | 0.00 | - | 8 | 105 | 70.22% |
| VMW230616C00110000 | 2023-04-28 1:39PM EDT | 110.00 | 16.00 | 21.10 | 26.00 | 0.00 | - | 1 | 853 | 50.29% |
| VMW230616C00115000 | 2023-05-25 1:48PM EDT | 115.00 | 13.60 | 16.50 | 21.50 | 0.00 | - | 1 | 6 | 50.73% |
| VMW230616C00120000 | 2023-05-25 1:46PM EDT | 120.00 | 9.20 | 11.60 | 16.50 | 0.00 | - | 15 | 121 | 69.85% |
| VMW230616C00125000 | 2023-05-26 3:38PM EDT | 125.00 | 9.50 | 7.50 | 12.40 | +3.90 | +69.64% | 34 | 1,887 | 62.92% |
| VMW230616C00130000 | 2023-05-26 3:56PM EDT | 130.00 | 6.50 | 5.20 | 6.60 | +3.98 | +157.94% | 182 | 10,136 | 39.12% |
| VMW230616C00135000 | 2023-05-26 3:52PM EDT | 135.00 | 3.46 | 2.40 | 4.50 | +2.72 | +367.57% | 452 | 2,808 | 42.60% |
| VMW230616C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 1.45 | 1.00 | 1.45 | +1.25 | +625.00% | 2,456 | 7,788 | 30.91% |
| VMW230616C00145000 | 2023-05-26 3:57PM EDT | 145.00 | 0.65 | 0.10 | 0.75 | +0.55 | +550.00% | 191 | 77 | 33.08% |
| VMW230616C00150000 | 2023-05-23 10:52AM EDT | 150.00 | 0.10 | 0.05 | 1.85 | 0.00 | - | 2 | 21 | 56.06% |
| VMW230616C00155000 | 2022-10-05 9:30AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VMW230616C00160000 | 2022-09-14 1:42PM EDT | 160.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 62.48% |
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 | 286.13% |
| VMW230616P00070000 | 2023-02-09 11:39AM EDT | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 136.52% |
| VMW230616P00080000 | 2023-03-21 12:29PM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 111.04% |
| VMW230616P00085000 | 2023-05-25 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 73.44% |
| VMW230616P00090000 | 2022-12-30 4:22PM EDT | 90.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 147.71% |
| VMW230616P00095000 | 2022-12-13 12:28PM EDT | 95.00 | 1.70 | 0.00 | 2.65 | 0.00 | - | 30 | 1 | 111.18% |
| VMW230616P00100000 | 2023-05-22 10:53AM EDT | 100.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 64 | 107.86% |
| VMW230616P00105000 | 2023-05-26 12:35PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 2 | 2,035 | 49.51% |
| VMW230616P00110000 | 2023-05-26 3:56PM EDT | 110.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 181 | 850 | 53.81% |
| VMW230616P00115000 | 2023-05-26 3:38PM EDT | 115.00 | 0.28 | 0.15 | 0.30 | -0.04 | -12.50% | 36 | 3,796 | 40.38% |
| VMW230616P00120000 | 2023-05-26 3:53PM EDT | 120.00 | 0.55 | 0.50 | 0.65 | -0.45 | -45.00% | 101 | 914 | 37.79% |
| VMW230616P00125000 | 2023-05-26 3:22PM EDT | 125.00 | 2.35 | 0.90 | 2.50 | -0.07 | -2.89% | 238 | 245 | 47.29% |
| VMW230616P00130000 | 2023-05-26 3:50PM EDT | 130.00 | 2.84 | 2.40 | 5.00 | -1.26 | -30.73% | 330 | 380 | 52.86% |
| VMW230616P00135000 | 2023-05-26 10:18AM EDT | 135.00 | 5.10 | 3.50 | 7.50 | -4.00 | -43.96% | 1 | 14 | 52.59% |
| VMW230616P00140000 | 2023-04-27 11:34AM EDT | 140.00 | 17.20 | 5.60 | 10.50 | 0.00 | - | 14 | 28 | 51.58% |
| VMW230616P00165000 | 2023-05-24 2:54PM EDT | 165.00 | 43.30 | 29.50 | 34.30 | +43.30 | - | - | 0 | 90.23% |
© 2023 Yahoo. All rights reserved.