UK markets open in 3 hours 14 minutes
NIKKEI 225
28,265.94 +296.95 (+1.06%) HANG SENG
18,895.51 +298.28 (+1.60%) CRUDE OIL
80.41 -0.14 (-0.17%) GOLD FUTURES
1,792.70 +32.80 (+1.86%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,170.67 +167.07 (+1.19%)
VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216C00125000 | 2022-11-30 3:54PM EST | 2022-12-16 | 1.25 | 0.95 | 1.75 | +0.66 | +111.86% | 9 | 266 | 31.13% |
| VMW230120C00125000 | 2022-11-30 3:57PM EST | 2023-01-20 | 3.15 | 2.40 | 3.80 | +0.72 | +29.63% | 6 | 271 | 29.25% |
| VMW230421C00125000 | 2022-11-30 3:54PM EST | 2023-04-21 | 7.00 | 4.70 | 7.00 | +1.50 | +27.27% | 19 | 121 | 28.21% |
| VMW230616C00125000 | 2022-10-24 10:11AM EST | 2023-06-16 | 5.00 | 6.50 | 10.00 | 0.00 | - | 1 | 9 | 32.30% |
| VMW240119C00125000 | 2022-11-10 2:39PM EST | 2024-01-19 | 8.50 | 8.80 | 12.50 | 0.00 | - | 1 | 28 | 27.14% |
| VMW240621C00125000 | 2022-10-14 10:34AM EST | 2024-06-21 | 4.60 | 7.50 | 12.00 | 0.00 | - | 2 | 5 | 22.35% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216P00125000 | 2022-11-23 11:31AM EST | 2022-12-16 | 6.50 | 3.30 | 6.10 | 0.00 | - | - | 5 | 39.93% |
| VMW230120P00125000 | 2022-11-28 9:31AM EST | 2023-01-20 | 9.00 | 5.90 | 7.80 | 0.00 | - | 2 | 145 | 32.02% |
| VMW240119P00125000 | 2022-10-24 11:05AM EST | 2024-01-19 | 27.50 | 19.50 | 24.00 | 0.00 | - | 20 | 71 | 42.73% |
| VMW240621P00125000 | 2022-07-07 10:36AM EST | 2024-06-21 | 26.00 | 24.50 | 29.50 | 0.00 | - | - | 1 | 45.78% |
© 2022 Yahoo. All rights reserved.
