VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:105.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819C00105000 | 2022-07-27 1:42PM EDT | 2022-08-19 | 11.45 | 17.10 | 18.00 | 0.00 | - | 1 | 3 | 66.31% |
| VMW220916C00105000 | 2022-07-27 1:42PM EDT | 2022-09-16 | 12.86 | 17.70 | 18.40 | 0.00 | - | - | 1 | 44.90% |
| VMW221021C00105000 | 2022-07-18 10:14AM EDT | 2022-10-21 | 11.00 | 18.60 | 20.00 | 0.00 | - | 3 | 37 | 44.19% |
| VMW230120C00105000 | 2022-07-01 10:35AM EDT | 2023-01-20 | 14.50 | 15.00 | 18.50 | 0.00 | - | 1 | 31 | 21.73% |
| VMW240119C00105000 | 2022-07-14 2:36PM EDT | 2024-01-19 | 14.50 | 22.70 | 26.70 | 0.00 | - | 28 | 33 | 30.84% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819P00105000 | 2022-08-12 10:35AM EDT | 2022-08-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 521 | 54.10% |
| VMW220916P00105000 | 2022-08-12 11:32AM EDT | 2022-09-16 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 1 | 151 | 34.60% |
| VMW221021P00105000 | 2022-08-10 2:21PM EDT | 2022-10-21 | 1.35 | 0.80 | 2.50 | 0.00 | - | 15 | 564 | 42.55% |
| VMW230120P00105000 | 2022-08-11 1:45PM EDT | 2023-01-20 | 3.37 | 1.60 | 2.95 | 0.00 | - | 1 | 760 | 30.21% |
| VMW230616P00105000 | 2022-08-01 3:58PM EDT | 2023-06-16 | 7.15 | 4.90 | 7.60 | 0.00 | - | 2 | 3 | 35.33% |
| VMW240119P00105000 | 2022-06-03 12:00PM EDT | 2024-01-19 | 8.50 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 47.02% |
| VMW240621P00105000 | 2022-08-05 11:55AM EDT | 2024-06-21 | 14.00 | 12.00 | 16.50 | 0.00 | - | 1 | 2 | 39.61% |
© 2022 Yahoo. All rights reserved.
