UK markets open in 3 hours 14 minutes
NIKKEI 225
28,266.15 +297.16 (+1.06%) HANG SENG
18,895.51 +298.28 (+1.60%) CRUDE OIL
80.40 -0.15 (-0.19%) GOLD FUTURES
1,792.80 +32.90 (+1.87%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,172.35 +166.07 (+1.19%)
VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216C00105000 | 2022-11-23 11:26AM EST | 2022-12-16 | 15.00 | 14.90 | 19.00 | 0.00 | - | 1 | 7 | 50.54% |
| VMW230120C00105000 | 2022-11-14 12:58PM EST | 2023-01-20 | 14.60 | 15.70 | 19.90 | 0.00 | - | 1 | 55 | 56.18% |
| VMW230421C00105000 | 2022-10-21 9:09AM EST | 2023-04-21 | 10.50 | 14.60 | 19.20 | 0.00 | - | 1 | 2 | 30.38% |
| VMW240119C00105000 | 2022-09-28 9:07AM EST | 2024-01-19 | 13.80 | 13.60 | 18.50 | 0.00 | - | 8 | 41 | 15.71% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216P00105000 | 2022-11-30 3:27PM EST | 2022-12-16 | 0.48 | 0.00 | 0.90 | +0.08 | +20.00% | 60 | 211 | 50.29% |
| VMW230120P00105000 | 2022-11-30 2:46PM EST | 2023-01-20 | 1.00 | 0.25 | 3.00 | -1.45 | -59.18% | 1 | 1,147 | 53.03% |
| VMW230421P00105000 | 2022-11-14 12:38PM EST | 2023-04-21 | 6.20 | 1.30 | 4.40 | 0.00 | - | 1 | 20 | 38.06% |
| VMW230616P00105000 | 2022-11-15 12:55PM EST | 2023-06-16 | 5.00 | 2.10 | 6.10 | 0.00 | - | 1 | 10 | 38.29% |
| VMW240119P00105000 | 2022-10-25 1:25PM EST | 2024-01-19 | 15.00 | 9.00 | 13.50 | 0.00 | - | 1 | 5,002 | 43.46% |
| VMW240621P00105000 | 2022-09-22 10:25AM EST | 2024-06-21 | 15.00 | 15.50 | 20.00 | 0.00 | - | 1 | 4 | 49.56% |
© 2022 Yahoo. All rights reserved.
