VMW - VMware, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW200131C00120000 | 2020-01-23 11:28AM EST | 120.00 | 31.00 | 24.90 | 26.80 | 0.00 | - | 2 | 1 | 115.92% |
| VMW200131C00140000 | 2020-01-22 10:52AM EST | 140.00 | 12.00 | 6.30 | 6.90 | 0.00 | - | - | - | 40.97% |
| VMW200131C00143000 | 2020-01-27 10:53AM EST | 143.00 | 4.20 | 4.10 | 4.30 | -3.28 | -43.85% | 3 | 2 | 34.77% |
| VMW200131C00144000 | 2019-12-18 3:23PM EST | 144.00 | 8.60 | 7.80 | 8.30 | 0.00 | - | - | 2 | 101.66% |
| VMW200131C00145000 | 2020-01-27 10:15AM EST | 145.00 | 2.90 | 2.80 | 3.00 | -6.45 | -68.98% | 2 | 12 | 34.42% |
| VMW200131C00146000 | 2020-01-27 11:00AM EST | 146.00 | 2.35 | 2.25 | 2.40 | -6.75 | -74.18% | 31 | 4 | 33.55% |
| VMW200131C00147000 | 2020-01-27 10:13AM EST | 147.00 | 1.85 | 1.80 | 2.00 | -3.95 | -68.10% | 6 | 21 | 34.62% |
| VMW200131C00148000 | 2020-01-22 3:20PM EST | 148.00 | 3.80 | 1.40 | 1.55 | 0.00 | - | 19 | 14 | 33.96% |
| VMW200131C00149000 | 2020-01-24 9:31AM EST | 149.00 | 1.10 | 1.05 | 1.25 | -4.65 | -80.87% | 3 | 85 | 34.62% |
| VMW200131C00150000 | 2020-01-27 10:28AM EST | 150.00 | 1.05 | 0.80 | 0.95 | -1.85 | -63.79% | 27 | 185 | 34.38% |
| VMW200131C00152500 | 2020-01-27 10:38AM EST | 152.50 | 0.42 | 0.35 | 0.40 | -1.13 | -72.90% | 10 | 105 | 32.86% |
| VMW200131C00155000 | 2020-01-27 10:49AM EST | 155.00 | 0.16 | 0.10 | 0.20 | -0.64 | -80.00% | 11 | 65 | 34.38% |
| VMW200131C00157500 | 2020-01-27 10:24AM EST | 157.50 | 0.10 | 1.30 | 0.10 | -0.30 | -75.00% | 33 | 50 | 57.62% |
| VMW200131C00160000 | 2020-01-27 9:34AM EST | 160.00 | 0.05 | 0.50 | 0.10 | -0.10 | -66.67% | 2 | 177 | 52.64% |
| VMW200131C00162500 | 2020-01-24 11:06AM EST | 162.50 | 0.15 | 0.30 | 0.10 | 0.00 | - | 1 | 28 | 54.49% |
| VMW200131C00165000 | 2020-01-27 10:42AM EST | 165.00 | 0.05 | 0.10 | 0.10 | -0.01 | -16.67% | 4 | 59 | 53.52% |
| VMW200131C00167500 | 2020-01-15 12:00PM EST | 167.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 56.45% |
| VMW200131C00170000 | 2020-01-22 10:33AM EST | 170.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 61.52% |
| VMW200131C00172500 | 2020-01-03 11:56AM EST | 172.50 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 69.53% |
| VMW200131C00175000 | 2020-01-22 10:02AM EST | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 33 | 71.48% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW200131P00115000 | 2020-01-16 9:43AM EST | 115.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 101.76% |
| VMW200131P00130000 | 2020-01-23 12:35PM EST | 130.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 57.42% |
| VMW200131P00135000 | 2020-01-27 11:02AM EST | 135.00 | 0.12 | 0.10 | 0.20 | -0.06 | -33.33% | 3 | 567 | 44.53% |
| VMW200131P00136000 | 2020-01-17 9:30AM EST | 136.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 41.31% |
| VMW200131P00137000 | 2020-01-22 9:45AM EST | 137.00 | 0.15 | 0.20 | 0.30 | -0.30 | -66.67% | 10 | 8 | 41.99% |
| VMW200131P00138000 | 2020-01-27 10:37AM EST | 138.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 15 | 5 | 40.14% |
| VMW200131P00139000 | 2020-01-27 10:19AM EST | 139.00 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 2 | 2 | 40.67% |
| VMW200131P00140000 | 2020-01-27 11:04AM EST | 140.00 | 0.56 | 0.50 | 0.60 | +0.45 | +409.09% | 5 | 20 | 39.11% |
| VMW200131P00141000 | 2020-01-21 12:36PM EST | 141.00 | 0.30 | 0.65 | 0.80 | 0.00 | - | 3 | 4 | 39.16% |
| VMW200131P00142000 | 2020-01-27 10:43AM EST | 142.00 | 0.85 | 0.90 | 1.05 | +0.50 | +142.86% | 22 | 3 | 39.26% |
| VMW200131P00143000 | 2020-01-21 10:35AM EST | 143.00 | 1.25 | 1.15 | 1.30 | +0.45 | +56.25% | 24 | 107 | 38.50% |
| VMW200131P00144000 | 2020-01-24 3:47PM EST | 144.00 | 1.55 | 1.50 | 1.60 | +1.00 | +181.82% | 19 | 7 | 37.77% |
| VMW200131P00145000 | 2020-01-24 11:58AM EST | 145.00 | 1.84 | 1.85 | 2.05 | +1.51 | +457.58% | 2 | 85 | 38.48% |
| VMW200131P00146000 | 2020-01-24 3:47PM EST | 146.00 | 2.40 | 2.35 | 2.55 | +1.50 | +166.67% | 10 | - | 38.97% |
| VMW200131P00147000 | 2020-01-27 10:59AM EST | 147.00 | 3.20 | 2.85 | 3.00 | +2.17 | +210.68% | 41 | 34 | 37.87% |
| VMW200131P00148000 | 2020-01-24 2:21PM EST | 148.00 | 1.13 | 3.40 | 3.70 | 0.00 | - | 9 | 68 | 39.58% |
| VMW200131P00149000 | 2020-01-24 3:07PM EST | 149.00 | 3.50 | 4.10 | 4.30 | +2.15 | +159.26% | 2 | 58 | 38.97% |
| VMW200131P00150000 | 2020-01-27 9:43AM EST | 150.00 | 4.90 | 4.80 | 5.10 | +2.85 | +139.02% | 16 | 123 | 40.72% |
| VMW200131P00152500 | 2020-01-27 9:39AM EST | 152.50 | 6.00 | 6.70 | 7.10 | +2.65 | +79.10% | 1 | 31 | 42.43% |
| VMW200131P00155000 | 2020-01-27 10:28AM EST | 155.00 | 8.97 | 8.90 | 9.40 | +4.83 | +116.67% | 11 | 84 | 47.12% |
| VMW200131P00157500 | 2020-01-24 10:04AM EST | 157.50 | 4.00 | 11.30 | 12.20 | 0.00 | - | 5 | 35 | 51.22% |
| VMW200131P00160000 | 2020-01-24 9:52AM EST | 160.00 | 6.00 | 13.40 | 14.70 | 0.00 | - | 2 | 80 | 51.37% |
| VMW200131P00162500 | 2020-01-10 2:15PM EST | 162.50 | 12.82 | 13.80 | 17.30 | 0.00 | - | 5 | 7 | 82.13% |
| VMW200131P00182500 | 2020-01-17 9:43AM EST | 182.50 | 29.39 | 35.40 | 37.90 | 0.00 | - | 2 | 1 | 110.35% |