UK Markets open in 6 hrs 53 mins
NIKKEI 225
29,222.77 0.00 (0.00%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
87.71 -0.40 (-0.45%) GOLD FUTURES
1,767.80 +7.50 (+0.43%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,374.63 -518.96 (-2.61%)
VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819C00120000 | 2022-08-11 2:24PM EDT | 2022-08-19 | 2.15 | 2.05 | 2.50 | +1.49 | +225.76% | 280 | 963 | 55.42% |
| VMW220916C00120000 | 2022-08-11 12:55PM EDT | 2022-09-16 | 5.30 | 4.80 | 5.60 | +2.73 | +106.23% | 9 | 201 | 36.99% |
| VMW221021C00120000 | 2022-08-11 12:48PM EDT | 2022-10-21 | 7.00 | 6.50 | 6.80 | +2.12 | +43.44% | 54 | 1,174 | 31.07% |
| VMW230120C00120000 | 2022-08-10 3:45PM EDT | 2023-01-20 | 9.70 | 9.70 | 10.70 | +1.63 | +20.20% | 2 | 496 | 32.52% |
| VMW230616C00120000 | 2022-08-08 11:04AM EDT | 2023-06-16 | 13.25 | 12.00 | 16.00 | 0.00 | - | - | 1 | 35.55% |
| VMW240119C00120000 | 2022-08-02 11:03AM EDT | 2024-01-19 | 12.30 | 13.20 | 15.80 | 0.00 | - | 2 | 332 | 26.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819P00120000 | 2022-08-11 12:24PM EDT | 2022-08-19 | 1.10 | 1.20 | 1.70 | -2.70 | -71.05% | 11 | 21 | 53.42% |
| VMW220916P00120000 | 2022-08-11 1:52PM EDT | 2022-09-16 | 3.50 | 3.60 | 4.00 | -2.11 | -37.61% | 1 | 59 | 32.47% |
| VMW221021P00120000 | 2022-08-10 9:30AM EDT | 2022-10-21 | 6.50 | 5.00 | 5.60 | -0.50 | -7.14% | 2 | 619 | 29.98% |
| VMW230120P00120000 | 2022-08-10 12:28PM EDT | 2023-01-20 | 8.28 | 7.30 | 8.20 | -1.46 | -14.99% | 1 | 3,090 | 27.67% |
| VMW230616P00120000 | 2022-07-19 1:59PM EDT | 2023-06-16 | 16.50 | 10.50 | 15.00 | 0.00 | - | - | 25 | 35.52% |
| VMW240119P00120000 | 2022-07-18 12:56PM EDT | 2024-01-19 | 23.00 | 18.00 | 22.50 | 0.00 | - | - | 85 | 40.47% |
© 2022 Yahoo. All rights reserved.
