Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-03-04 11:49AM EDT | 140.00 | 84.91 | 74.90 | 82.60 | 0.00 | - | 1 | 1 | 266.88% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 222.99% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 18.70 | 23.80 | 0.00 | - | 2 | 1 | 56.75% |
| VEEV240517C00185000 | 2024-04-19 9:35AM EDT | 185.00 | 15.35 | 15.40 | 18.00 | 0.00 | - | 1 | 1 | 41.72% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 9.00 | 13.40 | 0.00 | - | 1 | 35 | 35.90% |
| VEEV240517C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 7.00 | 8.60 | 9.30 | 0.00 | - | 16 | 23 | 31.80% |
| VEEV240517C00200000 | 2024-04-26 2:40PM EDT | 200.00 | 6.40 | 5.50 | 5.80 | +2.20 | +52.38% | 49 | 157 | 28.49% |
| VEEV240517C00210000 | 2024-04-26 2:50PM EDT | 210.00 | 2.05 | 1.65 | 1.85 | +0.85 | +70.83% | 50 | 271 | 26.98% |
| VEEV240517C00220000 | 2024-04-26 3:51PM EDT | 220.00 | 0.45 | 0.35 | 0.45 | +0.08 | +21.62% | 10 | 508 | 27.00% |
| VEEV240517C00230000 | 2024-04-26 10:01AM EDT | 230.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 2 | 333 | 34.77% |
| VEEV240517C00240000 | 2024-04-25 9:32AM EDT | 240.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 617 | 37.40% |
| VEEV240517C00250000 | 2024-04-26 3:12PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 185 | 38.48% |
| VEEV240517C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 67.02% |
| VEEV240517C00270000 | 2024-04-18 2:39PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 50.00% |
| VEEV240517C00280000 | 2024-04-22 1:32PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 516 | 55.27% |
| VEEV240517C00290000 | 2024-04-23 11:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 56.25% |
| VEEV240517C00300000 | 2024-04-22 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 820 | 60.94% |
| VEEV240517C00310000 | 2024-04-19 2:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 520 | 521 | 65.23% |
| VEEV240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 106.35% |
| VEEV240517C00340000 | 2024-04-19 3:10PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 815 | 805 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 126.37% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 71.09% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.99% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 52.15% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 53 | 53 | 50.07% |
| VEEV240517P00175000 | 2024-04-25 9:48AM EDT | 175.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 1 | 91 | 40.09% |
| VEEV240517P00180000 | 2024-04-26 3:37PM EDT | 180.00 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 29 | 1,714 | 32.81% |
| VEEV240517P00185000 | 2024-04-26 3:37PM EDT | 185.00 | 0.70 | 0.65 | 0.80 | -0.45 | -39.13% | 30 | 1,747 | 30.01% |
| VEEV240517P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.30 | 1.15 | 2.45 | -0.70 | -35.00% | 197 | 181 | 35.63% |
| VEEV240517P00195000 | 2024-04-26 3:59PM EDT | 195.00 | 2.40 | 2.25 | 2.45 | -0.90 | -27.27% | 12 | 421 | 26.20% |
| VEEV240517P00200000 | 2024-04-26 2:23PM EDT | 200.00 | 3.90 | 3.90 | 4.40 | -1.80 | -31.58% | 2 | 304 | 25.87% |
| VEEV240517P00210000 | 2024-04-25 9:33AM EDT | 210.00 | 15.00 | 9.80 | 13.70 | 0.00 | - | 10 | 1,004 | 43.73% |
| VEEV240517P00220000 | 2024-04-25 10:33AM EDT | 220.00 | 22.40 | 14.80 | 22.20 | 0.00 | - | 1 | 187 | 50.18% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 24.60 | 32.20 | +0.09 | +0.32% | 10 | 0 | 63.23% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 34.80 | 42.20 | 0.00 | - | 1 | 0 | 74.87% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 82.80% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.