138.21-5.32 (-3.71%)
At close: 4:00PM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW210416C00075000 | 2020-06-23 2:41PM EST | 75.00 | 76.30 | 67.40 | 70.00 | 0.00 | - | 1 | 1 | 173.83% |
| VMW210416C00080000 | 2020-07-09 3:54PM EST | 80.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VMW210416C00085000 | 2020-11-05 12:31PM EST | 85.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VMW210416C00095000 | 2020-10-19 3:10PM EST | 95.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VMW210416C00100000 | 2020-11-05 12:09PM EST | 100.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW210416C00105000 | 2020-11-06 12:14PM EST | 105.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW210416C00110000 | 2020-10-29 1:12PM EST | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW210416C00115000 | 2020-10-29 10:01AM EST | 115.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW210416C00120000 | 2020-11-05 11:34AM EST | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW210416C00125000 | 2020-11-06 9:56AM EST | 125.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW210416C00130000 | 2020-11-05 3:53PM EST | 130.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VMW210416C00135000 | 2020-11-10 2:02PM EST | 135.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VMW210416C00140000 | 2020-11-04 10:51AM EST | 140.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| VMW210416C00145000 | 2020-11-05 9:41AM EST | 145.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VMW210416C00150000 | 2020-11-09 2:54PM EST | 150.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW210416C00155000 | 2020-11-05 9:46AM EST | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VMW210416C00160000 | 2020-11-06 2:24PM EST | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VMW210416C00165000 | 2020-11-09 11:44AM EST | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| VMW210416C00170000 | 2020-11-10 3:45PM EST | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VMW210416C00175000 | 2020-11-04 10:37AM EST | 175.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VMW210416C00180000 | 2020-11-10 3:23PM EST | 180.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VMW210416C00185000 | 2020-11-04 2:21PM EST | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VMW210416C00190000 | 2020-10-20 1:52PM EST | 190.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VMW210416C00195000 | 2020-10-21 12:58PM EST | 195.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VMW210416C00200000 | 2020-11-05 3:59PM EST | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VMW210416C00210000 | 2020-11-04 1:30PM EST | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VMW210416C00220000 | 2020-10-22 9:30AM EST | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VMW210416C00230000 | 2020-11-10 9:30AM EST | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VMW210416P00050000 | 2020-07-14 10:03AM EST | 50.00 | 0.85 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 138.57% |
| VMW210416P00060000 | 2020-07-08 11:12AM EST | 60.00 | 0.92 | 0.15 | 0.90 | 0.00 | - | 1 | 0 | 125.20% |
| VMW210416P00070000 | 2020-08-19 8:31AM EST | 70.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 12 | 12 | 100.44% |
| VMW210416P00075000 | 2020-07-01 1:51PM EST | 75.00 | 1.79 | 1.20 | 1.60 | 0.00 | - | 1 | 0 | 116.53% |
| VMW210416P00080000 | 2020-10-27 2:59PM EST | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VMW210416P00085000 | 2020-10-20 1:37PM EST | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VMW210416P00090000 | 2020-09-15 11:27AM EST | 90.00 | 1.57 | 0.60 | 1.35 | 0.00 | - | 2 | 167 | 79.76% |
| VMW210416P00095000 | 2020-11-05 3:23PM EST | 95.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VMW210416P00100000 | 2020-10-20 1:28PM EST | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VMW210416P00105000 | 2020-11-02 10:06AM EST | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| VMW210416P00110000 | 2020-11-03 3:17PM EST | 110.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VMW210416P00115000 | 2020-10-30 12:19PM EST | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| VMW210416P00120000 | 2020-11-02 9:30AM EST | 120.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VMW210416P00125000 | 2020-11-05 12:33PM EST | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VMW210416P00130000 | 2020-11-05 12:11PM EST | 130.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VMW210416P00135000 | 2020-11-10 2:02PM EST | 135.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| VMW210416P00140000 | 2020-11-05 12:17PM EST | 140.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW210416P00145000 | 2020-10-22 8:49AM EST | 145.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VMW210416P00150000 | 2020-10-28 12:29PM EST | 150.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 0.00% |
| VMW210416P00155000 | 2020-11-04 3:03PM EST | 155.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VMW210416P00160000 | 2020-10-29 9:31AM EST | 160.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VMW210416P00165000 | 2020-10-29 10:33AM EST | 165.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VMW210416P00170000 | 2020-11-09 12:50PM EST | 170.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VMW210416P00175000 | 2020-06-19 9:28AM EST | 175.00 | 35.50 | 40.70 | 43.10 | 0.00 | - | 1 | 0 | 79.05% |
| VMW210416P00190000 | 2020-11-09 2:25PM EST | 190.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VMW210416P00200000 | 2020-09-18 11:47AM EST | 200.00 | 61.31 | 47.50 | 51.90 | 0.00 | - | 118 | 1,434 | 0.00% |
| VMW210416P00220000 | 2020-07-01 2:43PM EST | 220.00 | 67.90 | 80.00 | 82.80 | 0.00 | - | - | 64 | 77.78% |
© 2021 Verizon Media. All rights reserved.
