VMW - VMware, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:100.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616C00100000 | 2023-05-19 9:55AM EDT | 2023-06-16 | 26.10 | 31.10 | 36.00 | 0.00 | - | 8 | 105 | 70.22% |
| VMW240119C00100000 | 2023-05-24 1:10PM EDT | 2024-01-19 | 28.00 | 34.50 | 39.50 | 0.00 | - | 15 | 261 | 49.37% |
| VMW240621C00100000 | 2023-04-26 3:53PM EDT | 2024-06-21 | 27.79 | 35.00 | 40.00 | 0.00 | - | 4 | 5 | 39.80% |
| VMW250117C00100000 | 2023-02-01 4:28PM EDT | 2025-01-17 | 29.00 | 25.00 | 30.00 | 0.00 | - | 5 | 8 | 0.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616P00100000 | 2023-05-22 10:53AM EDT | 2023-06-16 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 64 | 107.86% |
| VMW230721P00100000 | 2023-05-23 2:21PM EDT | 2023-07-21 | 0.75 | 0.00 | 1.15 | 0.00 | - | 3 | 226 | 56.81% |
| VMW231020P00100000 | 2023-05-24 2:28PM EDT | 2023-10-20 | 2.40 | 0.00 | 2.40 | 0.00 | - | 1 | 31 | 43.38% |
| VMW240119P00100000 | 2023-05-24 10:27AM EDT | 2024-01-19 | 4.70 | 2.00 | 5.00 | 0.00 | - | 1 | 1,378 | 44.79% |
| VMW240621P00100000 | 2023-03-29 3:26PM EDT | 2024-06-21 | 8.80 | 4.00 | 9.00 | 0.00 | - | 89 | 67 | 45.78% |
| VMW250117P00100000 | 2023-05-18 10:06AM EDT | 2025-01-17 | 8.00 | 4.50 | 9.50 | 0.00 | - | 2 | 40 | 37.97% |
© 2023 Yahoo. All rights reserved.