VMware, Inc. (VMW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216C00135000 | 2022-12-06 3:06PM EST | 2022-12-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| VMW230120C00135000 | 2022-12-05 11:50AM EST | 2023-01-20 | 0.50 | 0.30 | 0.65 | 0.00 | - | 2 | 255 | 26.93% |
| VMW230421C00135000 | 2022-12-08 12:34PM EST | 2023-04-21 | 2.55 | 2.60 | 3.30 | 0.00 | - | 2 | 98 | 27.81% |
| VMW230616C00135000 | 2022-12-02 3:45PM EST | 2023-06-16 | 4.90 | 2.40 | 6.60 | 0.00 | - | 12 | 41 | 33.81% |
| VMW230721C00135000 | 2022-11-30 2:35PM EST | 2023-07-21 | 4.15 | 3.50 | 6.90 | 0.00 | - | - | 1 | 31.89% |
| VMW240119C00135000 | 2022-09-02 12:52PM EST | 2024-01-19 | 8.58 | 1.00 | 5.90 | 0.00 | - | 4 | 187 | 21.60% |
| VMW240621C00135000 | 2022-10-03 12:39PM EST | 2024-06-21 | 4.20 | 3.50 | 8.00 | 0.00 | - | - | 1 | 22.08% |
Putsfor16 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW221216P00135000 | 2022-11-18 3:57PM EST | 2022-12-16 | 18.63 | 12.30 | 16.10 | 0.00 | - | 1 | 1 | 97.92% |
| VMW230120P00135000 | 2022-09-08 10:20AM EST | 2023-01-20 | 19.50 | 23.30 | 27.60 | 0.00 | - | 1 | 2 | 101.84% |
| VMW230616P00135000 | 2022-09-08 9:35AM EST | 2023-06-16 | 24.25 | 26.80 | 29.50 | 0.00 | - | - | 4 | 55.84% |
| VMW240119P00135000 | 2022-11-17 1:21PM EST | 2024-01-19 | 30.00 | 24.00 | 28.50 | 0.00 | - | 1 | 30 | 38.80% |
© 2022 Yahoo. All rights reserved.
