UK markets closed

VMware, Inc. (VMW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.94+1.63 (+1.37%)
At close: 04:00PM EST
120.32 -0.62 (-0.51%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216C001350002022-12-06 3:06PM EST2022-12-160.050.000.000.00-111725.00%
VMW230120C001350002022-12-05 11:50AM EST2023-01-200.500.300.650.00-225526.93%
VMW230421C001350002022-12-08 12:34PM EST2023-04-212.552.603.300.00-29827.81%
VMW230616C001350002022-12-02 3:45PM EST2023-06-164.902.406.600.00-124133.81%
VMW230721C001350002022-11-30 2:35PM EST2023-07-214.153.506.900.00--131.89%
VMW240119C001350002022-09-02 12:52PM EST2024-01-198.581.005.900.00-418721.60%
VMW240621C001350002022-10-03 12:39PM EST2024-06-214.203.508.000.00--122.08%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VMW221216P001350002022-11-18 3:57PM EST2022-12-1618.6312.3016.100.00-1197.92%
VMW230120P001350002022-09-08 10:20AM EST2023-01-2019.5023.3027.600.00-12101.84%
VMW230616P001350002022-09-08 9:35AM EST2023-06-1624.2526.8029.500.00--455.84%
VMW240119P001350002022-11-17 1:21PM EST2024-01-1930.0024.0028.500.00-13038.80%