VMW - VMware, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW180427C00100000 | 2018-03-27 11:32AM EDT | 100.00 | 28.00 | 21.60 | 22.80 | 0.00 | - | 5 | 5 | 0.00% |
| VMW180427C00105000 | 2018-03-15 4:53PM EDT | 105.00 | 20.36 | 17.10 | 20.20 | 0.00 | - | 1 | 1 | 0.00% |
| VMW180427C00108000 | 2018-03-20 11:39AM EDT | 108.00 | 19.60 | 14.20 | 17.50 | 0.00 | - | 2 | 4 | 0.00% |
| VMW180427C00110000 | 2018-03-19 2:29PM EDT | 110.00 | 17.50 | 13.60 | 15.90 | 0.00 | - | 2 | 2 | 0.00% |
| VMW180427C00111000 | 2018-04-16 1:14PM EDT | 111.00 | 18.99 | 22.90 | 27.40 | 0.00 | - | 10 | 10 | 86.13% |
| VMW180427C00118000 | 2018-04-17 2:21PM EDT | 118.00 | 14.30 | 15.70 | 20.40 | 0.00 | - | 1 | 0 | 143.60% |
| VMW180427C00119000 | 2018-04-13 11:56PM EDT | 119.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 1 | 0 | 0.00% |
| VMW180427C00120000 | 2018-04-03 10:03AM EDT | 120.00 | 5.50 | 5.40 | 6.90 | 0.00 | - | 1 | 65 | 0.00% |
| VMW180427C00121000 | 2018-04-16 1:14PM EDT | 121.00 | 9.72 | 12.80 | 17.30 | 0.00 | - | 10 | 84 | 125.05% |
| VMW180427C00122000 | 2018-03-27 3:06PM EDT | 122.00 | 7.10 | 4.40 | 7.30 | 0.00 | - | 1 | 1 | 0.00% |
| VMW180427C00123000 | 2018-04-20 3:27PM EDT | 123.00 | 12.86 | 11.10 | 15.30 | +7.86 | +157.20% | 1 | 5 | 51.37% |
| VMW180427C00124000 | 2018-04-17 3:21PM EDT | 124.00 | 9.08 | 11.10 | 13.10 | 0.00 | - | 8 | 10 | 80.52% |
| VMW180427C00125000 | 2018-04-18 1:25PM EDT | 125.00 | 12.71 | 9.00 | 13.10 | 0.00 | - | 1 | 3 | 99.07% |
| VMW180427C00126000 | 2018-04-18 10:14AM EDT | 126.00 | 10.90 | 8.20 | 12.20 | 0.00 | - | 1 | 2 | 95.75% |
| VMW180427C00127000 | 2018-04-09 3:41PM EDT | 127.00 | 2.46 | 1.40 | 1.75 | 0.00 | - | 1 | 7 | 0.00% |
| VMW180427C00128000 | 2018-04-20 2:13PM EDT | 128.00 | 8.10 | 8.20 | 9.10 | -0.10 | -1.22% | 23 | 61 | 50.20% |
| VMW180427C00129000 | 2018-04-19 10:03AM EDT | 129.00 | 7.50 | 7.30 | 8.30 | 0.00 | - | 19 | 26 | 60.99% |
| VMW180427C00130000 | 2018-04-20 3:31PM EDT | 130.00 | 7.12 | 6.50 | 7.50 | +1.02 | +16.72% | 9 | 111 | 59.86% |
| VMW180427C00131000 | 2018-04-20 3:16PM EDT | 131.00 | 5.90 | 5.70 | 6.90 | +0.30 | +5.36% | 5 | 30 | 50.59% |
| VMW180427C00132000 | 2018-04-19 11:03AM EDT | 132.00 | 4.70 | 5.10 | 6.00 | 0.00 | - | 29 | 55 | 57.86% |
| VMW180427C00133000 | 2018-04-20 1:59PM EDT | 133.00 | 4.10 | 4.40 | 5.30 | +1.20 | +41.38% | 9 | 34 | 56.84% |
| VMW180427C00134000 | 2018-04-20 11:56PM EDT | 134.00 | 2.55 | 3.80 | 4.60 | 0.00 | - | 5 | 6 | 55.20% |
| VMW180427C00135000 | 2018-04-20 3:57PM EDT | 135.00 | 3.50 | 3.20 | 3.90 | 0.00 | - | 9 | 28 | 52.93% |
| VMW180427C00136000 | 2018-04-20 3:22PM EDT | 136.00 | 2.90 | 2.75 | 3.30 | +0.08 | +2.84% | 25 | 58 | 51.56% |
| VMW180427C00137000 | 2018-04-20 12:29PM EDT | 137.00 | 1.90 | 2.30 | 2.80 | -0.14 | -6.86% | 1 | 7 | 51.03% |
| VMW180427C00138000 | 2018-04-20 11:56PM EDT | 138.00 | 2.20 | 1.90 | 2.35 | 0.00 | - | 2 | 21 | 50.51% |
| VMW180427C00139000 | 2018-04-20 11:56PM EDT | 139.00 | 1.40 | 1.55 | 2.00 | 0.00 | - | 12 | 0 | 50.85% |
| VMW180427C00140000 | 2018-04-20 3:57PM EDT | 140.00 | 1.40 | 1.25 | 1.70 | +0.19 | +15.70% | 30 | 372 | 51.32% |
| VMW180427C00141000 | 2018-04-20 11:56PM EDT | 141.00 | 1.10 | 1.00 | 1.40 | 0.00 | - | 52 | 10 | 51.05% |
| VMW180427C00142000 | 2018-04-20 11:56PM EDT | 142.00 | 0.75 | 0.80 | 1.20 | 0.00 | - | 500 | 7 | 51.95% |
| VMW180427C00144000 | 2018-04-17 9:55AM EDT | 144.00 | 0.15 | 0.45 | 0.85 | 0.00 | - | 6 | 240 | 53.08% |
| VMW180427C00145000 | 2018-04-20 12:27PM EDT | 145.00 | 0.31 | 0.35 | 0.80 | -0.06 | -16.22% | 5 | 4 | 55.81% |
| VMW180427C00146000 | 2018-04-20 11:56PM EDT | 146.00 | 0.30 | 0.25 | 0.65 | 0.00 | - | 6 | 4 | 55.66% |
| VMW180427C00147000 | 2018-04-20 11:56PM EDT | 147.00 | 0.32 | 0.15 | 0.60 | 0.00 | - | 4 | 4 | 50.59% |
| VMW180427C00148000 | 2018-04-20 11:56PM EDT | 148.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 2 | 1 | 52.83% |
| VMW180427C00150000 | 2018-04-20 9:31AM EDT | 150.00 | 0.10 | 0.05 | 0.40 | -0.12 | -54.55% | 20 | 20 | 53.32% |
| VMW180427C00155000 | 2018-03-13 5:21PM EDT | 155.00 | 0.25 | 0.15 | 1.55 | 0.00 | - | 2 | 8 | 91.80% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW180427P00105000 | 2018-04-19 9:37AM EDT | 105.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 10 | 78 | 101.95% |
| VMW180427P00108000 | 2018-03-13 4:52PM EDT | 108.00 | 0.98 | 0.90 | 1.70 | 0.00 | - | 1 | 1 | 164.26% |
| VMW180427P00110000 | 2018-04-18 9:41AM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 85.55% |
| VMW180427P00112000 | 2018-04-13 11:56PM EDT | 112.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 7 | 7 | 124.12% |
| VMW180427P00113000 | 2018-04-13 11:56PM EDT | 113.00 | 1.49 | 0.75 | 1.10 | 0.00 | - | 1 | 1 | 126.71% |
| VMW180427P00114000 | 2018-04-18 1:32PM EDT | 114.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 33 | 73.05% |
| VMW180427P00115000 | 2018-04-19 11:05AM EDT | 115.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 17 | 73.05% |
| VMW180427P00116000 | 2018-04-09 3:41PM EDT | 116.00 | 2.41 | 1.35 | 1.80 | 0.00 | - | 1 | 5 | 133.64% |
| VMW180427P00117000 | 2018-04-10 2:40PM EDT | 117.00 | 2.15 | 1.65 | 2.10 | 0.00 | - | 3 | 13 | 136.87% |
| VMW180427P00118000 | 2018-04-17 3:59PM EDT | 118.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 12 | 63.48% |
| VMW180427P00119000 | 2018-04-09 10:24AM EDT | 119.00 | 3.90 | 2.35 | 2.80 | 0.00 | - | 2 | 15 | 143.46% |
| VMW180427P00120000 | 2018-04-19 10:35AM EDT | 120.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 35 | 61.43% |
| VMW180427P00121000 | 2018-04-18 9:32AM EDT | 121.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 27 | 58.01% |
| VMW180427P00122000 | 2018-04-09 2:41PM EDT | 122.00 | 4.52 | 3.60 | 4.20 | 0.00 | - | 1 | 14 | 154.44% |
| VMW180427P00123000 | 2018-04-20 10:50AM EDT | 123.00 | 0.30 | 0.05 | 0.45 | +0.01 | +3.45% | 7 | 61 | 57.23% |
| VMW180427P00124000 | 2018-04-13 12:11PM EDT | 124.00 | 5.00 | 4.90 | 5.30 | -1.00 | -16.67% | 1 | 2 | 164.94% |
| VMW180427P00125000 | 2018-04-19 2:25PM EDT | 125.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 33 | 97 | 56.15% |
| VMW180427P00126000 | 2018-04-20 1:32PM EDT | 126.00 | 0.50 | 0.30 | 0.65 | -0.01 | -1.96% | 12 | 35 | 54.83% |
| VMW180427P00127000 | 2018-04-16 10:12AM EDT | 127.00 | 2.74 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 53.03% |
| VMW180427P00128000 | 2018-04-19 9:54AM EDT | 128.00 | 0.88 | 0.40 | 0.90 | 0.00 | - | 2 | 7 | 51.56% |
| VMW180427P00129000 | 2018-03-13 4:52PM EDT | 129.00 | 8.70 | 9.90 | 10.80 | 0.00 | - | 1 | 1 | 220.22% |
| VMW180427P00130000 | 2018-04-20 12:16PM EDT | 130.00 | 1.40 | 0.75 | 1.20 | +0.30 | +27.27% | 261 | 924 | 50.05% |
| VMW180427P00131000 | 2018-04-20 11:56PM EDT | 131.00 | 1.95 | 1.00 | 1.40 | 0.00 | - | 3 | 3 | 53.49% |
| VMW180427P00132000 | 2018-04-20 11:56PM EDT | 132.00 | 1.43 | 1.25 | 1.70 | 0.00 | - | 9 | 1 | 53.42% |
| VMW180427P00133000 | 2018-04-20 11:56PM EDT | 133.00 | 1.75 | 1.55 | 2.00 | 0.00 | - | 9 | 14 | 52.59% |
| VMW180427P00134000 | 2018-04-20 11:56PM EDT | 134.00 | 2.10 | 1.90 | 2.35 | 0.00 | - | 7 | 0 | 51.93% |
| VMW180427P00135000 | 2018-04-20 11:56PM EDT | 135.00 | 2.35 | 2.25 | 2.80 | 0.00 | - | 9 | 3 | 52.15% |
| VMW180427P00136000 | 2018-04-20 11:56PM EDT | 136.00 | 2.93 | 2.70 | 3.30 | 0.00 | - | 11 | 3 | 52.34% |
| VMW180427P00137000 | 2018-04-20 11:56PM EDT | 137.00 | 3.60 | 3.10 | 3.90 | 0.00 | - | 6 | 0 | 53.42% |
| VMW180427P00140000 | 2018-04-20 11:56PM EDT | 140.00 | 6.36 | 4.20 | 6.10 | 0.00 | - | 1 | 0 | 59.03% |
| VMW180427P00143000 | 2018-04-20 11:57PM EDT | 143.00 | 7.00 | 6.60 | 8.20 | 0.00 | - | 5 | 5 | 57.47% |
| VMW180427P00146000 | 2018-04-20 11:57PM EDT | 146.00 | 9.70 | 9.90 | 11.30 | 0.00 | - | 1 | 1 | 55.66% |
