Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816C00160000 | 2024-06-17 3:18PM EDT | 160.00 | 24.10 | 26.30 | 28.50 | 0.00 | - | 17 | 22 | 44.01% |
| VEEV240816C00165000 | 2024-06-25 3:47PM EDT | 165.00 | 23.76 | 22.00 | 23.80 | 0.00 | - | 22 | 19 | 39.55% |
| VEEV240816C00170000 | 2024-06-18 10:09AM EDT | 170.00 | 12.66 | 18.10 | 18.60 | 0.00 | - | 2 | 44 | 32.37% |
| VEEV240816C00175000 | 2024-06-20 12:43PM EDT | 175.00 | 13.10 | 14.10 | 14.60 | 0.00 | - | 21 | 67 | 30.37% |
| VEEV240816C00180000 | 2024-06-25 1:21PM EDT | 180.00 | 10.00 | 10.60 | 10.90 | 0.00 | - | 2 | 80 | 28.29% |
| VEEV240816C00185000 | 2024-06-26 11:00AM EDT | 185.00 | 7.57 | 7.50 | 7.90 | +0.18 | +2.44% | 4 | 161 | 27.24% |
| VEEV240816C00190000 | 2024-06-26 10:02AM EDT | 190.00 | 4.80 | 5.10 | 5.40 | -1.50 | -23.81% | 2 | 94 | 26.16% |
| VEEV240816C00195000 | 2024-06-26 10:31AM EDT | 195.00 | 3.18 | 3.30 | 3.70 | -0.52 | -14.05% | 2 | 72 | 26.12% |
| VEEV240816C00200000 | 2024-06-26 10:31AM EDT | 200.00 | 2.02 | 2.10 | 2.35 | -0.06 | -2.88% | 2 | 222 | 25.64% |
| VEEV240816C00210000 | 2024-06-25 3:08PM EDT | 210.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 3 | 66 | 26.28% |
| VEEV240816C00220000 | 2024-06-25 11:16AM EDT | 220.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 2 | 93 | 27.56% |
| VEEV240816C00230000 | 2024-06-26 11:00AM EDT | 230.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 4 | 88 | 33.06% |
| VEEV240816C00240000 | 2024-06-10 12:40PM EDT | 240.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 46 | 42.14% |
| VEEV240816C00250000 | 2024-06-25 2:02PM EDT | 250.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 47.22% |
| VEEV240816C00260000 | 2024-06-03 11:03AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.95% |
| VEEV240816C00270000 | 2024-05-08 3:34PM EDT | 270.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 24 | 56.45% |
| VEEV240816C00280000 | 2024-06-25 2:04PM EDT | 280.00 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 16 | 47.41% |
| VEEV240816C00290000 | 2024-03-07 12:41PM EDT | 290.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 24 | 68.53% |
| VEEV240816C00300000 | 2024-06-10 9:30AM EDT | 300.00 | 1.41 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 61.28% |
| VEEV240816C00320000 | 2024-03-07 11:47AM EDT | 320.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 75.68% |
| VEEV240816C00330000 | 2024-02-29 1:46PM EDT | 330.00 | 1.18 | 0.30 | 1.55 | 0.00 | - | - | 1 | 81.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816P00140000 | 2024-05-31 9:59AM EDT | 140.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.00% |
| VEEV240816P00145000 | 2024-06-10 9:52AM EDT | 145.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 43.09% |
| VEEV240816P00150000 | 2024-06-26 11:27AM EDT | 150.00 | 0.29 | 0.05 | 0.70 | -0.26 | -47.27% | 2 | 12 | 37.70% |
| VEEV240816P00155000 | 2024-06-26 10:59AM EDT | 155.00 | 0.45 | 0.25 | 0.65 | -0.35 | -43.75% | 1 | 11 | 32.45% |
| VEEV240816P00160000 | 2024-06-26 10:59AM EDT | 160.00 | 0.65 | 0.50 | 0.70 | -0.10 | -13.33% | 1 | 89 | 28.39% |
| VEEV240816P00165000 | 2024-06-25 11:13AM EDT | 165.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 4 | 75 | 26.65% |
| VEEV240816P00170000 | 2024-06-26 10:09AM EDT | 170.00 | 1.71 | 1.40 | 1.70 | +0.16 | +10.32% | 1 | 168 | 25.62% |
| VEEV240816P00175000 | 2024-06-26 10:31AM EDT | 175.00 | 2.65 | 2.40 | 2.65 | -0.10 | -3.64% | 2 | 63 | 24.50% |
| VEEV240816P00180000 | 2024-06-26 10:31AM EDT | 180.00 | 4.18 | 3.80 | 4.00 | -0.12 | -2.79% | 2 | 45 | 23.31% |
| VEEV240816P00185000 | 2024-06-26 10:43AM EDT | 185.00 | 6.50 | 5.70 | 6.00 | +0.61 | +10.36% | 4 | 232 | 22.57% |
| VEEV240816P00190000 | 2024-06-26 10:44AM EDT | 190.00 | 9.25 | 8.30 | 8.80 | +1.25 | +15.62% | 14 | 84 | 22.49% |
| VEEV240816P00195000 | 2024-06-26 10:43AM EDT | 195.00 | 12.85 | 11.50 | 12.00 | +1.85 | +16.82% | 4 | 228 | 21.64% |
| VEEV240816P00200000 | 2024-06-24 12:53PM EDT | 200.00 | 14.80 | 15.40 | 17.80 | 0.00 | - | 2 | 51 | 30.29% |
| VEEV240816P00210000 | 2024-06-07 12:52PM EDT | 210.00 | 25.80 | 23.80 | 26.80 | 0.00 | - | 4 | 31 | 34.72% |
| VEEV240816P00220000 | 2024-05-24 3:01PM EDT | 220.00 | 20.50 | 30.50 | 39.90 | 0.00 | - | 1 | 0 | 57.90% |
| VEEV240816P00230000 | 2024-06-07 10:01AM EDT | 230.00 | 46.12 | 42.80 | 46.60 | 0.00 | - | 1 | 0 | 48.22% |
| VEEV240816P00240000 | 2024-06-06 11:05AM EDT | 240.00 | 55.63 | 53.60 | 56.20 | 0.00 | - | 1 | 0 | 51.69% |
| VEEV240816P00250000 | 2024-03-01 11:47AM EDT | 250.00 | 29.06 | 23.20 | 25.70 | 0.00 | - | 40 | 2 | 0.00% |
| VEEV240816P00260000 | 2024-06-26 10:49AM EDT | 260.00 | 75.06 | 73.40 | 76.40 | +1.67 | +2.28% | 4 | 0 | 64.36% |
| VEEV240816P00280000 | 2024-06-26 10:16AM EDT | 280.00 | 95.26 | 92.80 | 95.60 | +1.76 | +1.88% | 1 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.