VMW - VMware, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW180817C00120000 | 2018-07-27 5:53PM EDT | 120.00 | 29.90 | 27.40 | 29.70 | 0.00 | - | 40 | 40 | 0.00% |
| VMW180817C00130000 | 2018-07-02 1:04PM EDT | 130.00 | 32.35 | 22.30 | 23.20 | 0.00 | - | 3 | 5 | 120.02% |
| VMW180817C00135000 | 2018-07-24 11:34AM EDT | 135.00 | 15.90 | 12.90 | 15.10 | 0.00 | - | 2 | 7 | 0.00% |
| VMW180817C00140000 | 2018-08-13 12:10PM EDT | 140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VMW180817C00143000 | 2018-08-03 11:53PM EDT | 143.00 | 5.00 | 7.00 | 7.50 | 0.00 | - | 9 | 9 | 0.00% |
| VMW180817C00145000 | 2018-08-08 11:33AM EDT | 145.00 | 8.20 | 7.90 | 8.90 | +2.00 | +32.26% | 1 | 53 | 68.80% |
| VMW180817C00146000 | 2018-08-13 3:02PM EDT | 146.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VMW180817C00147000 | 2018-08-10 1:49PM EDT | 147.00 | 6.20 | 6.10 | 7.10 | +2.84 | +84.52% | 1 | 12 | 61.72% |
| VMW180817C00148000 | 2018-08-13 3:02PM EDT | 148.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VMW180817C00149000 | 2018-08-10 9:37AM EDT | 149.00 | 5.10 | 4.50 | 5.50 | -0.15 | -2.86% | 1 | 9 | 57.08% |
| VMW180817C00150000 | 2018-08-14 3:24PM EDT | 150.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| VMW180817C00152500 | 2018-08-14 3:55PM EDT | 152.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| VMW180817C00155000 | 2018-08-14 3:54PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| VMW180817C00157500 | 2018-08-13 10:02AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| VMW180817C00160000 | 2018-08-14 10:28AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VMW180817C00162500 | 2018-07-27 5:53PM EDT | 162.50 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 56.93% |
| VMW180817C00165000 | 2018-08-10 9:30AM EDT | 165.00 | 0.20 | 0.00 | 0.15 | +0.13 | +185.71% | 10 | 256 | 53.13% |
| VMW180817C00170000 | 2018-07-26 1:30PM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 57.03% |
| VMW180817C00175000 | 2018-07-25 9:55AM EDT | 175.00 | 0.04 | 0.25 | 0.10 | 0.00 | - | 1 | 10 | 84.96% |
| VMW180817C00180000 | 2018-07-09 1:15PM EDT | 180.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 81.64% |
| VMW180817C00185000 | 2018-07-09 11:19AM EDT | 185.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 37 | 85.16% |
| VMW180817C00190000 | 2018-07-06 12:23PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 95.31% |
| VMW180817C00195000 | 2018-07-02 2:29PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 105.47% |
PutsforAugust 17, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW180817P00110000 | 2018-07-13 10:04AM EDT | 110.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 19 | 150.00% |
| VMW180817P00115000 | 2018-07-03 11:43AM EDT | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 50 | 105 | 132.03% |
| VMW180817P00120000 | 2018-06-27 3:37PM EDT | 120.00 | 1.05 | 0.60 | 0.15 | 0.00 | - | 2,000 | 2,013 | 157.03% |
| VMW180817P00125000 | 2018-07-27 1:38PM EDT | 125.00 | 0.11 | 0.00 | 0.25 | -0.02 | -15.38% | 2 | 79 | 110.16% |
| VMW180817P00130000 | 2018-07-26 11:55AM EDT | 130.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 54 | 94.14% |
| VMW180817P00135000 | 2018-08-06 2:22PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 489 | 66.60% |
| VMW180817P00138000 | 2018-08-02 3:25PM EDT | 138.00 | 0.43 | 0.15 | 0.30 | 0.00 | - | 10 | 35 | 68.95% |
| VMW180817P00140000 | 2018-08-14 12:53PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VMW180817P00141000 | 2018-08-07 1:37PM EDT | 141.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 51.95% |
| VMW180817P00142000 | 2018-08-07 3:00PM EDT | 142.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 15 | 51.27% |
| VMW180817P00143000 | 2018-08-13 3:47PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| VMW180817P00144000 | 2018-08-14 1:23PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VMW180817P00145000 | 2018-08-14 3:25PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VMW180817P00146000 | 2018-08-13 3:55PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| VMW180817P00147000 | 2018-08-14 1:19PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VMW180817P00148000 | 2018-08-14 2:57PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 6.25% |
| VMW180817P00149000 | 2018-08-14 9:55AM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| VMW180817P00150000 | 2018-08-14 3:25PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| VMW180817P00152500 | 2018-08-14 3:56PM EDT | 152.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| VMW180817P00155000 | 2018-08-14 3:04PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW180817P00160000 | 2018-08-14 9:30AM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VMW180817P00165000 | 2018-07-16 10:55AM EDT | 165.00 | 10.10 | 12.40 | 13.30 | 0.00 | - | 1 | 9 | 72.27% |
| VMW180817P00170000 | 2018-07-02 11:28AM EDT | 170.00 | 13.40 | 17.20 | 19.10 | 0.00 | - | 12 | 12 | 83.79% |
| VMW180817P00175000 | 2018-07-02 11:28AM EDT | 175.00 | 17.40 | 20.90 | 24.30 | 0.00 | - | 1 | 0 | 143.75% |
| VMW180817P00180000 | 2018-07-02 12:38PM EDT | 180.00 | 18.70 | 25.90 | 29.30 | 0.00 | - | 10 | 10 | 162.40% |
