VMware, Inc. (VMW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:125.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819C00125000 | 2022-08-12 11:40AM EDT | 2022-08-19 | 0.46 | 0.45 | 0.50 | +0.18 | +64.29% | 61 | 708 | 20.34% |
| VMW220916C00125000 | 2022-08-12 12:01PM EDT | 2022-09-16 | 3.00 | 2.85 | 3.10 | +0.40 | +15.38% | 21 | 243 | 27.98% |
| VMW221021C00125000 | 2022-08-12 11:54AM EDT | 2022-10-21 | 4.87 | 4.30 | 5.60 | +0.67 | +15.95% | 1 | 230 | 31.67% |
| VMW230120C00125000 | 2022-08-11 12:47PM EDT | 2023-01-20 | 8.10 | 7.70 | 8.80 | 0.00 | - | 1 | 167 | 30.82% |
| VMW240119C00125000 | 2022-07-06 11:44AM EDT | 2024-01-19 | 7.70 | 9.00 | 13.50 | 0.00 | - | 1 | 28 | 25.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW220819P00125000 | 2022-08-10 3:43PM EDT | 2022-08-19 | 5.13 | 2.90 | 3.70 | 0.00 | - | 2 | 67 | 28.00% |
| VMW221021P00125000 | 2022-08-10 1:19PM EDT | 2022-10-21 | 9.00 | 6.70 | 7.20 | 0.00 | - | 2 | 180 | 26.34% |
| VMW230120P00125000 | 2022-08-11 11:06AM EDT | 2023-01-20 | 10.30 | 9.40 | 10.20 | 0.00 | - | 4 | 139 | 26.71% |
| VMW240119P00125000 | 2022-07-05 11:45AM EDT | 2024-01-19 | 26.00 | 23.50 | 28.00 | 0.00 | - | 2 | 11 | 45.52% |
| VMW240621P00125000 | 2022-07-07 11:36AM EDT | 2024-06-21 | 26.00 | 24.50 | 29.50 | 0.00 | - | - | 1 | 42.36% |
© 2022 Yahoo. All rights reserved.
