Bulletin
Investor Alert

VMware Inc.

NYS: VMW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 13, 2019, 6:40 p.m.

VMW
/zigman2/quotes/209864107/composite

$

151.30

Change

0.00 0.00%

Volume

Volume 23,977

Quotes are delayed by 20 min

/zigman2/quotes/209864107/composite

Previous close

$ 156.14

$ 151.30

Change

-4.84 -3.10%

Day low

Day high

$151.25

$155.88

Open

52 week low

52 week high

$128.69

$206.80

Open

OPTION CHAIN FOR VMWARE INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 40.30 43.30 110.00 quote 0.41 0.00 0.00 0.00 0.20 23.00
quote 0.00 0.00 0.00 35.30 37.90 115.00 quote 0.05 0.00 0.00 0.00 0.10 22.00
quote 0.00 0.00 0.00 30.30 33.00 120.00 quote 0.05 0.00 0.00 0.00 0.20 32.00
quote 0.00 0.00 0.00 25.50 27.70 125.00 quote 0.10 0.00 0.00 0.00 0.25 43.00
quote 25.00 0.00 0.00 20.50 22.40 19.00 130.00 quote 0.08 0.00 1.00 0.00 0.25 183.00
quote 13.80 0.00 0.00 15.50 17.40 12.00 135.00 quote 0.05 0.00 1.00 0.00 0.25 182.00
quote 13.76 0.00 0.00 10.80 12.30 19.00 140.00 quote 0.12 0.00 20.00 0.05 0.20 203.00
quote 9.80 0.00 0.00 6.60 7.00 36.00 145.00 quote 0.35 0.00 36.00 0.30 0.40 319.00
quote 3.00 0.00 99.00 2.80 2.95 349.00 150.00 quote 1.40 0.00 107.00 1.45 1.55 590.00
151.30 Current price as of 12/13/2019 06:30:00 PM
quote 1.65 0.00 120.00 1.55 1.70 319.00 152.50 quote 2.60 0.00 54.00 2.65 2.80 203.00
quote 0.85 0.00 303.00 0.75 0.90 385.00 155.00 quote 3.60 0.00 18.00 4.30 4.50 319.00
quote 0.40 0.00 52.00 0.30 0.45 144.00 157.50 quote 4.63 0.00 2.00 6.10 6.60 160.00
quote 0.19 0.00 107.00 0.10 0.25 376.00 160.00 quote 6.90 0.00 31.00 8.50 9.00 392.00
quote 0.15 0.00 20.00 0.10 0.15 361.00 162.50 quote 13.60 0.00 0.00 10.20 11.70 82.00
quote 0.10 0.00 11.00 0.05 0.15 511.00 165.00 quote 15.15 0.00 0.00 12.60 14.10 372.00
quote 0.10 0.00 7.00 0.05 0.10 884.00 167.50 quote 19.10 0.00 0.00 15.00 17.00 85.00
quote 0.04 0.00 10.00 0.00 0.05 688.00 170.00 quote 21.00 0.00 0.00 17.50 19.40 68.00
quote 0.17 0.00 0.00 0.00 0.25 326.00 172.50 quote 8.65 0.00 0.00 20.10 22.00 48.00
quote 0.02 0.00 0.00 0.00 0.05 322.00 175.00 quote 15.60 0.00 0.00 21.80 24.50 6.00
quote 0.07 0.00 0.00 0.00 0.25 184.00 177.50 quote 11.33 0.00 0.00 24.40 27.20
quote 0.07 0.00 0.00 0.00 0.05 319.00 180.00 quote 26.28 0.00 0.00 26.70 29.90 7.00
quote 0.03 0.00 0.00 0.00 0.05 587.00 182.50 quote 13.80 0.00 0.00 29.70 32.40
quote 0.08 0.00 0.00 0.00 0.10 574.00 185.00 quote 18.40 0.00 0.00 31.70 34.70 1.00
quote 0.05 0.00 0.00 0.00 0.05 43.00 187.50 quote 0.00 0.00 0.00 34.90 37.00
quote 0.07 0.00 0.00 0.00 0.20 33.00 190.00 quote 19.20 0.00 0.00 37.40 40.00
quote 0.05 0.00 0.00 0.00 0.20 5.00 195.00 quote 0.00 0.00 0.00 41.90 44.60
quote 0.10 0.00 0.00 0.00 0.20 25.00 200.00 quote 0.00 0.00 0.00 46.70 49.30
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.50 32.50 120.00 quote 0.10 0.00 0.00 0.00 0.20 4.00
quote 0.00 0.00 0.00 25.60 27.70 125.00 quote 0.14 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 21.00 22.30 130.00 quote 0.55 0.00 0.00 0.00 0.30 6.00
quote 0.00 0.00 0.00 15.90 17.30 135.00 quote 0.05 0.00 0.00 0.05 0.35 24.00
quote 0.00 0.00 0.00 14.90 16.50 136.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 13.60 15.90 137.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 12.70 14.30 138.00 quote 0.80 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 11.60 13.50 139.00 quote 0.17 0.00 0.00 0.15 0.25 10.00
quote 10.35 0.00 0.00 10.80 12.40 1.00 140.00 quote 0.25 0.00 1.00 0.20 0.30 41.00
quote 9.00 0.00 0.00 10.00 12.10 4.00 141.00 quote 0.50 0.00 0.00 0.25 0.35 2.00
quote 0.00 0.00 0.00 9.30 10.90 142.00 quote 0.35 0.00 0.00 0.30 0.40 106.00
quote 7.00 0.00 0.00 8.50 9.20 8.00 143.00 quote 1.30 0.00 0.00 0.40 0.50 2.00
quote 0.00 0.00 0.00 7.70 8.30 144.00 quote 2.46 0.00 0.00 0.50 0.60 107.00
quote 7.10 0.00 0.00 6.70 7.40 21.00 145.00 quote 0.71 0.00 8.00 0.65 0.75 114.00
quote 7.29 0.00 12.00 6.20 6.40 27.00 146.00 quote 0.70 0.00 0.00 0.85 0.95 7.00
quote 5.50 0.00 0.00 5.40 5.60 6.00 147.00 quote 0.85 0.00 0.00 1.05 1.15 12.00
quote 5.23 0.00 1.00 4.60 4.90 206.00 148.00 quote 1.15 0.00 13.00 1.30 1.40 9.00
quote 4.40 0.00 25.00 4.00 4.20 229.00 149.00 quote 1.45 0.00 26.00 1.60 1.70 41.00
quote 3.49 0.00 5.00 3.40 3.60 56.00 150.00 quote 1.71 0.00 32.00 1.95 2.10 83.00
151.30 Current price as of 12/13/2019 06:30:00 PM
quote 2.30 0.00 57.00 2.10 2.25 43.00 152.50 quote 2.47 0.00 8.00 3.10 3.30 41.00
quote 1.30 0.00 32.00 1.20 1.35 58.00 155.00 quote 4.52 0.00 6.00 4.70 5.00 44.00
quote 0.80 0.00 8.00 0.60 0.75 27.00 157.50 quote 4.05 0.00 0.00 6.30 7.00 31.00
quote 0.35 0.00 45.00 0.30 0.40 46.00 160.00 quote 8.45 0.00 58.00 8.60 9.10 219.00
quote 0.25 0.00 21.00 0.10 0.25 52.00 162.50 quote 12.92 0.00 0.00 10.70 11.90 6.00
quote 0.15 0.00 7.00 0.05 0.20 59.00 165.00 quote 10.50 0.00 0.00 12.70 14.60 5.00
quote 0.25 0.00 2.00 0.00 0.25 58.00 167.50 quote 20.60 0.00 0.00 15.40 16.70 6.00
quote 0.15 0.00 2.00 0.00 0.20 265.00 170.00 quote 16.40 0.00 0.00 18.30 19.00 8.00
quote 0.28 0.00 0.00 0.00 0.25 10.00 172.50 quote 0.00 0.00 0.00 19.50 22.00
quote 0.05 0.00 0.00 0.00 0.15 63.00 175.00 quote 26.51 0.00 0.00 22.20 24.70 2.00
quote 0.11 0.00 0.00 0.00 0.20 221.00 177.50 quote 0.00 0.00 0.00 25.10 27.20
quote 0.11 0.00 0.00 0.00 0.25 12.00 180.00 quote 0.00 0.00 0.00 26.60 29.80
quote 0.05 0.00 0.00 0.00 0.20 8.00 182.50 quote 13.40 0.00 0.00 29.80 32.00
quote 1.57 0.00 0.00 0.00 0.20 2.00 185.00 quote 0.00 0.00 0.00 32.50 34.40
quote 0.30 0.00 0.00 0.00 0.20 34.00 187.50 quote 0.00 0.00 0.00 34.20 36.90
quote 0.11 0.00 0.00 0.00 0.20 21.00 190.00 quote 0.00 0.00 0.00 36.80 39.90
quote 0.65 0.00 0.00 0.00 0.25 5.00 192.50 quote 0.00 0.00 0.00 39.80 42.40
quote 0.45 0.00 0.00 0.00 0.20 8.00 195.00 quote 0.00 0.00 0.00 42.40 44.70
quote 0.00 0.00 0.00 0.00 0.20 200.00 quote 0.00 0.00 0.00 46.80 49.50

January, 2020 Options

Show

April, 2020 Options

Show

July, 2020 Options

Show

January, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.