VMW - VMware, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:115.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616C00115000 | 2023-06-01 1:52PM EDT | 2023-06-16 | 19.33 | 16.20 | 20.90 | 0.00 | - | 9 | 13 | 67.87% |
| VMW230721C00115000 | 2023-06-07 12:49PM EDT | 2023-07-21 | 20.10 | 20.00 | 23.00 | 0.00 | - | 1 | 21 | 58.37% |
| VMW231020C00115000 | 2023-03-06 4:54PM EDT | 2023-10-20 | 14.17 | 14.00 | 17.80 | 0.00 | - | 1 | 7 | 0.00% |
| VMW240119C00115000 | 2023-05-30 9:41AM EDT | 2024-01-19 | 27.00 | 23.00 | 27.50 | 0.00 | - | 1 | 179 | 43.76% |
| VMW250117C00115000 | 2023-02-17 10:30AM EDT | 2025-01-17 | 17.88 | 17.00 | 21.00 | 0.00 | - | 30 | 35 | 14.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW230616P00115000 | 2023-06-08 2:19PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 3,786 | 51.56% |
| VMW230721P00115000 | 2023-06-08 2:36PM EDT | 2023-07-21 | 1.62 | 1.45 | 1.70 | -0.23 | -12.43% | 63 | 330 | 44.53% |
| VMW231020P00115000 | 2023-06-05 12:18PM EDT | 2023-10-20 | 5.70 | 4.80 | 6.50 | 0.00 | - | 8 | 130 | 45.94% |
| VMW240119P00115000 | 2023-04-24 10:57AM EDT | 2024-01-19 | 9.47 | 8.10 | 13.00 | 0.00 | - | 5 | 67 | 54.10% |
| VMW240621P00115000 | 2023-05-26 3:45PM EDT | 2024-06-21 | 10.70 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 43.85% |
| VMW250117P00115000 | 2023-06-06 3:55PM EDT | 2025-01-17 | 14.00 | 11.00 | 16.00 | 0.00 | - | 1 | 9 | 38.62% |
© 2023 Yahoo. All rights reserved.