UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.94+1.63 (+1.37%)
At close: 04:00PM EST
120.32 -0.62 (-0.51%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216C001150002022-12-09 12:16PM EST2022-12-165.895.307.00+1.27+27.49%5333848.93%
VMW230120C001150002022-12-09 10:30AM EST2023-01-207.978.209.80+0.37+4.87%328340.10%
VMW230421C001150002022-12-09 11:47AM EST2023-04-2112.0010.1013.20+1.40+13.21%14535.08%
VMW230616C001150002022-12-09 3:49PM EST2023-06-1613.5911.3015.00+1.59+13.25%2634.91%
VMW240119C001150002022-11-09 11:14AM EST2024-01-1910.4312.0015.000.00-3023.81%
VMW250117C001150002022-09-13 8:32AM EST2025-01-1719.258.5013.600.00-5515.17%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216P001150002022-12-09 3:26PM EST2022-12-160.250.100.25-0.60-70.59%575,37929.40%
VMW230120P001150002022-12-09 1:22PM EST2023-01-202.301.702.20-0.70-23.33%8535628.64%
VMW230421P001150002022-12-09 1:17PM EST2023-04-215.004.006.60-1.00-16.67%109632.69%
VMW230616P001150002022-11-30 3:54PM EST2023-06-168.205.008.900.00-50034.44%
VMW230721P001150002022-11-28 2:52PM EST2023-07-2110.507.1011.100.00--137.77%
VMW240119P001150002022-11-30 3:51PM EST2024-01-1915.0012.0015.800.00-505437.78%
VMW250117P001150002022-09-13 8:32AM EST2025-01-1720.2524.2031.400.00-5551.36%