Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719C00150000 | 2024-06-05 2:25PM EDT | 150.00 | 34.00 | 34.20 | 36.60 | 0.00 | - | 3 | 7 | 60.96% |
| VEEV240719C00155000 | 2024-06-21 10:27AM EDT | 155.00 | 30.30 | 29.00 | 32.80 | 0.00 | - | 2 | 2 | 67.29% |
| VEEV240719C00160000 | 2024-06-20 3:57PM EDT | 160.00 | 25.16 | 24.50 | 26.80 | 0.00 | - | 8 | 12 | 48.71% |
| VEEV240719C00165000 | 2024-06-06 11:10AM EDT | 165.00 | 22.20 | 19.60 | 21.80 | 0.00 | - | 4 | 5 | 41.21% |
| VEEV240719C00170000 | 2024-06-26 11:00AM EDT | 170.00 | 16.05 | 15.60 | 17.40 | +6.11 | +61.47% | 2 | 47 | 38.81% |
| VEEV240719C00175000 | 2024-06-24 10:19AM EDT | 175.00 | 13.50 | 10.80 | 12.70 | 0.00 | - | 10 | 49 | 32.54% |
| VEEV240719C00180000 | 2024-06-25 11:30AM EDT | 180.00 | 8.78 | 7.50 | 8.10 | -0.72 | -7.58% | 1 | 106 | 25.77% |
| VEEV240719C00185000 | 2024-06-26 11:18AM EDT | 185.00 | 4.75 | 4.80 | 5.00 | -0.75 | -13.64% | 25 | 302 | 24.88% |
| VEEV240719C00190000 | 2024-06-26 10:41AM EDT | 190.00 | 2.25 | 2.40 | 2.70 | -1.02 | -31.19% | 5 | 336 | 23.85% |
| VEEV240719C00195000 | 2024-06-25 3:38PM EDT | 195.00 | 1.35 | 1.10 | 1.30 | -0.30 | -18.18% | 26 | 189 | 23.34% |
| VEEV240719C00200000 | 2024-06-26 10:00AM EDT | 200.00 | 0.72 | 0.45 | 0.80 | -0.06 | -7.69% | 25 | 356 | 25.61% |
| VEEV240719C00210000 | 2024-06-25 3:52PM EDT | 210.00 | 0.25 | 0.05 | 0.25 | +0.01 | +4.17% | 15 | 583 | 28.13% |
| VEEV240719C00220000 | 2024-06-25 3:42PM EDT | 220.00 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 17 | 203 | 33.35% |
| VEEV240719C00230000 | 2024-06-26 10:47AM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 2 | 131 | 38.18% |
| VEEV240719C00240000 | 2024-06-21 10:21AM EDT | 240.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 73 | 53.08% |
| VEEV240719C00250000 | 2024-06-14 9:49AM EDT | 250.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 42 | 61.23% |
| VEEV240719C00260000 | 2024-06-21 12:50PM EDT | 260.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 1,087 | 70.41% |
| VEEV240719C00270000 | 2024-06-12 12:44PM EDT | 270.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 73.73% |
| VEEV240719C00280000 | 2024-06-14 11:46AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 61.33% |
| VEEV240719C00290000 | 2024-06-14 11:47AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 66.02% |
| VEEV240719C00300000 | 2024-06-03 11:03AM EDT | 300.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 90.23% |
| VEEV240719C00330000 | 2024-02-29 1:44PM EDT | 330.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 116.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719P00120000 | 2024-06-24 2:44PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 62.89% |
| VEEV240719P00125000 | 2024-06-17 2:41PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 30 | 57.42% |
| VEEV240719P00130000 | 2024-06-05 9:45AM EDT | 130.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.05% |
| VEEV240719P00140000 | 2024-06-04 1:33PM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.52% |
| VEEV240719P00150000 | 2024-06-20 9:58AM EDT | 150.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 20 | 29 | 53.56% |
| VEEV240719P00155000 | 2024-06-24 2:23PM EDT | 155.00 | 0.38 | 0.05 | 0.25 | +0.23 | +153.33% | 5 | 55 | 39.21% |
| VEEV240719P00160000 | 2024-06-26 10:16AM EDT | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 141 | 33.40% |
| VEEV240719P00165000 | 2024-06-25 12:30PM EDT | 165.00 | 0.28 | 0.25 | 0.50 | -0.02 | -6.67% | 3 | 226 | 32.13% |
| VEEV240719P00170000 | 2024-06-26 10:14AM EDT | 170.00 | 0.60 | 0.45 | 1.00 | +0.15 | +33.33% | 4 | 165 | 31.35% |
| VEEV240719P00175000 | 2024-06-26 11:16AM EDT | 175.00 | 1.05 | 0.90 | 1.20 | +0.05 | +5.00% | 3 | 320 | 25.56% |
| VEEV240719P00180000 | 2024-06-26 11:12AM EDT | 180.00 | 2.11 | 2.05 | 2.25 | +0.01 | +0.48% | 3 | 562 | 24.04% |
| VEEV240719P00185000 | 2024-06-26 11:20AM EDT | 185.00 | 4.10 | 4.00 | 4.10 | +0.90 | +28.12% | 51 | 209 | 23.08% |
| VEEV240719P00190000 | 2024-06-26 10:04AM EDT | 190.00 | 6.50 | 6.60 | 7.10 | +0.62 | +10.54% | 3 | 460 | 23.63% |
| VEEV240719P00195000 | 2024-06-21 1:41PM EDT | 195.00 | 12.10 | 10.40 | 11.10 | 0.00 | - | 3 | 282 | 25.88% |
| VEEV240719P00200000 | 2024-06-21 1:06PM EDT | 200.00 | 16.38 | 14.10 | 16.80 | 0.00 | - | 10 | 250 | 37.87% |
| VEEV240719P00210000 | 2024-06-11 2:54PM EDT | 210.00 | 23.47 | 23.20 | 26.20 | 0.00 | - | 1 | 0 | 45.97% |
| VEEV240719P00220000 | 2024-06-07 1:09PM EDT | 220.00 | 36.00 | 33.40 | 36.80 | 0.00 | - | 6 | 0 | 62.28% |
| VEEV240719P00230000 | 2024-06-07 10:26AM EDT | 230.00 | 45.20 | 43.20 | 47.10 | 0.00 | - | 1 | 0 | 53.47% |
| VEEV240719P00240000 | 2024-06-03 10:59AM EDT | 240.00 | 66.00 | 53.10 | 56.90 | 0.00 | - | 1 | 0 | 58.59% |
| VEEV240719P00250000 | 2024-05-31 2:41PM EDT | 250.00 | 78.63 | 63.10 | 66.90 | 0.00 | - | 1 | 0 | 65.77% |
| VEEV240719P00260000 | 2024-06-06 9:54AM EDT | 260.00 | 74.28 | 73.20 | 76.80 | 0.00 | - | 3 | 0 | 72.51% |
| VEEV240719P00270000 | 2024-06-11 3:52PM EDT | 270.00 | 80.90 | 84.00 | 86.80 | 0.00 | - | 2 | 0 | 87.18% |
| VEEV240719P00280000 | 2024-05-30 3:59PM EDT | 280.00 | 86.20 | 93.30 | 96.80 | 0.00 | - | 3 | 0 | 86.18% |
© 2024 Yahoo. All rights reserved.