Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time 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 | 310.35% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 258.91% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 20.00 | 28.10 | 0.00 | - | 2 | 1 | 91.60% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 14.80 | 23.20 | 0.00 | - | 1 | 1 | 80.42% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 11.10 | 17.00 | 0.00 | - | 1 | 35 | 58.55% |
| VEEV240517C00195000 | 2024-05-01 10:38AM EDT | 195.00 | 6.20 | 9.10 | 13.10 | 0.00 | - | 5 | 28 | 54.64% |
| VEEV240517C00200000 | 2024-05-02 3:17PM EDT | 200.00 | 5.40 | 6.30 | 6.70 | 0.00 | - | 38 | 184 | 31.46% |
| VEEV240517C00210000 | 2024-05-03 3:59PM EDT | 210.00 | 1.60 | 1.25 | 2.00 | +0.12 | +8.11% | 70 | 344 | 29.20% |
| VEEV240517C00220000 | 2024-05-03 3:47PM EDT | 220.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 367 | 511 | 28.13% |
| VEEV240517C00230000 | 2024-05-03 3:48PM EDT | 230.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 144 | 331 | 37.26% |
| VEEV240517C00240000 | 2024-05-03 1:10PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 614 | 43.56% |
| VEEV240517C00250000 | 2024-05-03 9:33AM EDT | 250.00 | 0.07 | 0.00 | 0.95 | +0.02 | +40.00% | 1 | 185 | 63.62% |
| VEEV240517C00260000 | 2024-05-03 10:28AM EDT | 260.00 | 0.06 | 0.00 | 0.15 | -0.19 | -76.00% | 2 | 11 | 55.27% |
| VEEV240517C00270000 | 2024-05-03 12:18PM EDT | 270.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 33 | 72.46% |
| VEEV240517C00280000 | 2024-05-03 11:29AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 516 | 69.34% |
| VEEV240517C00290000 | 2024-05-03 11:32AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 195 | 209 | 75.78% |
| VEEV240517C00300000 | 2024-05-03 11:49AM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 301 | 820 | 82.03% |
| VEEV240517C00310000 | 2024-05-03 11:57AM EDT | 310.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 521 | 88.09% |
| VEEV240517C00320000 | 2024-05-03 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 3 | 93.75% |
| VEEV240517C00340000 | 2024-05-03 3:57PM EDT | 340.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 298 | 805 | 93.75% |
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 | 159.62% |
| 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 | 91.41% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 82.67% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 67.87% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 53 | 53 | 65.53% |
| VEEV240517P00175000 | 2024-05-02 1:51PM EDT | 175.00 | 0.15 | 0.00 | 0.30 | -0.03 | -16.67% | 4 | 64 | 46.78% |
| VEEV240517P00180000 | 2024-05-03 11:48AM EDT | 180.00 | 0.15 | 0.05 | 0.35 | -0.12 | -44.44% | 25 | 1,602 | 40.82% |
| VEEV240517P00185000 | 2024-05-03 1:26PM EDT | 185.00 | 0.35 | 0.30 | 0.40 | -0.12 | -25.53% | 27 | 1,632 | 34.40% |
| VEEV240517P00190000 | 2024-05-03 11:54AM EDT | 190.00 | 0.66 | 0.55 | 0.75 | -0.35 | -34.65% | 8 | 410 | 31.84% |
| VEEV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 1.30 | 1.25 | 1.55 | -0.70 | -35.00% | 44 | 488 | 30.62% |
| VEEV240517P00200000 | 2024-05-03 2:13PM EDT | 200.00 | 2.80 | 2.50 | 2.95 | -0.70 | -20.00% | 28 | 328 | 29.40% |
| VEEV240517P00210000 | 2024-05-03 11:48AM EDT | 210.00 | 8.18 | 6.80 | 10.30 | -1.72 | -17.37% | 12 | 1,005 | 41.82% |
| VEEV240517P00220000 | 2024-05-03 9:43AM EDT | 220.00 | 15.95 | 12.60 | 20.20 | -3.05 | -16.05% | 1 | 84 | 61.40% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 23.00 | 30.60 | 0.00 | - | 10 | 0 | 81.84% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 32.80 | 40.90 | 0.00 | - | 1 | 0 | 99.85% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 42.80 | 50.90 | 0.00 | - | 1 | 0 | 58.50% |
| 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.