Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920C00100000 | 2024-06-18 1:38PM EDT | 100.00 | 79.26 | 84.70 | 88.60 | 0.00 | - | 1 | 1 | 77.73% |
| VEEV240920C00150000 | 2024-06-21 10:09AM EDT | 150.00 | 39.84 | 37.10 | 39.00 | 0.00 | - | 2 | 0 | 46.09% |
| VEEV240920C00160000 | 2024-06-03 12:19PM EDT | 160.00 | 23.43 | 29.60 | 30.00 | 0.00 | - | 3 | 3 | 40.47% |
| VEEV240920C00165000 | 2024-04-22 12:10PM EDT | 165.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV240920C00170000 | 2024-06-25 2:34PM EDT | 170.00 | 21.50 | 21.50 | 22.10 | 0.00 | - | 1 | 192 | 37.22% |
| VEEV240920C00175000 | 2024-06-18 12:34PM EDT | 175.00 | 14.31 | 17.00 | 18.50 | 0.00 | - | 2 | 104 | 35.74% |
| VEEV240920C00180000 | 2024-06-26 10:14AM EDT | 180.00 | 14.90 | 14.50 | 15.40 | -0.40 | -2.61% | 3 | 57 | 34.97% |
| VEEV240920C00185000 | 2024-06-25 3:34PM EDT | 185.00 | 12.33 | 11.90 | 12.40 | 0.00 | - | 20 | 118 | 33.64% |
| VEEV240920C00190000 | 2024-06-26 10:17AM EDT | 190.00 | 9.60 | 9.40 | 9.90 | -0.40 | -4.00% | 1 | 40 | 32.84% |
| VEEV240920C00195000 | 2024-06-25 10:15AM EDT | 195.00 | 8.20 | 7.40 | 7.70 | 0.00 | - | 1 | 29 | 31.96% |
| VEEV240920C00200000 | 2024-06-24 3:54PM EDT | 200.00 | 6.80 | 5.70 | 6.10 | +0.60 | +9.68% | 1 | 201 | 31.91% |
| VEEV240920C00210000 | 2024-06-25 2:51PM EDT | 210.00 | 3.40 | 3.10 | 3.60 | 0.00 | - | 1 | 76 | 31.46% |
| VEEV240920C00220000 | 2024-06-24 1:27PM EDT | 220.00 | 1.90 | 1.70 | 2.00 | 0.00 | - | 1 | 119 | 31.04% |
| VEEV240920C00230000 | 2024-06-17 10:41AM EDT | 230.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 168 | 31.36% |
| VEEV240920C00240000 | 2024-06-17 3:10PM EDT | 240.00 | 0.50 | 0.45 | 0.80 | 0.00 | - | 4 | 106 | 33.06% |
| VEEV240920C00250000 | 2024-06-06 1:35PM EDT | 250.00 | 0.75 | 0.05 | 0.90 | 0.00 | - | 4 | 101 | 37.92% |
| VEEV240920C00260000 | 2024-06-07 3:52PM EDT | 260.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 40.21% |
| VEEV240920C00270000 | 2024-05-30 1:45PM EDT | 270.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 1,105 | 12.50% |
| VEEV240920C00280000 | 2024-04-17 10:51AM EDT | 280.00 | 1.35 | 0.75 | 1.35 | 0.00 | - | 1 | 6 | 50.02% |
| VEEV240920C00290000 | 2024-03-25 12:55PM EDT | 290.00 | 4.60 | 0.30 | 0.80 | 0.00 | - | 2 | 35 | 50.64% |
| VEEV240920C00300000 | 2024-06-20 10:32AM EDT | 300.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 53.00% |
| VEEV240920C00310000 | 2024-03-12 11:50AM EDT | 310.00 | 3.10 | 0.65 | 1.10 | 0.00 | - | - | 1 | 57.35% |
| VEEV240920C00320000 | 2024-05-31 11:03AM EDT | 320.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920P00105000 | 2024-04-15 10:13AM EDT | 105.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 6 | 67.04% |
| VEEV240920P00120000 | 2024-02-15 1:08PM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 68.63% |
| VEEV240920P00125000 | 2024-01-26 3:51PM EDT | 125.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 9 | 5 | 65.54% |
| VEEV240920P00130000 | 2024-05-31 10:02AM EDT | 130.00 | 0.83 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.95% |
| VEEV240920P00135000 | 2024-06-07 1:38PM EDT | 135.00 | 0.58 | 0.15 | 0.80 | 0.00 | - | 1 | 3 | 41.53% |
| VEEV240920P00140000 | 2024-06-17 12:55PM EDT | 140.00 | 0.90 | 0.25 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| VEEV240920P00145000 | 2024-06-26 10:33AM EDT | 145.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 21 | 34.72% |
| VEEV240920P00150000 | 2024-06-20 12:19PM EDT | 150.00 | 1.43 | 1.10 | 3.10 | 0.00 | - | 3 | 57 | 44.34% |
| VEEV240920P00155000 | 2024-06-17 3:03PM EDT | 155.00 | 2.34 | 1.50 | 1.85 | 0.00 | - | 2 | 60 | 33.22% |
| VEEV240920P00160000 | 2024-06-17 3:03PM EDT | 160.00 | 3.19 | 2.10 | 2.35 | 0.00 | - | 4 | 51 | 31.44% |
| VEEV240920P00165000 | 2024-06-24 11:00AM EDT | 165.00 | 3.10 | 2.95 | 3.10 | +0.28 | +9.93% | 3 | 135 | 30.13% |
| VEEV240920P00170000 | 2024-06-26 10:04AM EDT | 170.00 | 4.20 | 4.00 | 4.20 | +0.30 | +7.69% | 7 | 112 | 29.30% |
| VEEV240920P00175000 | 2024-06-21 1:03PM EDT | 175.00 | 6.22 | 5.40 | 5.70 | 0.00 | - | 2 | 136 | 28.82% |
| VEEV240920P00180000 | 2024-06-25 10:20AM EDT | 180.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | 1 | 108 | 28.20% |
| VEEV240920P00185000 | 2024-06-26 10:49AM EDT | 185.00 | 9.65 | 9.20 | 9.60 | -3.90 | -28.78% | 2 | 101 | 27.37% |
| VEEV240920P00190000 | 2024-06-26 11:01AM EDT | 190.00 | 12.05 | 11.80 | 12.30 | +0.45 | +3.88% | 42 | 347 | 27.13% |
| VEEV240920P00195000 | 2024-06-25 3:50PM EDT | 195.00 | 16.00 | 14.70 | 15.30 | 0.00 | - | 26 | 416 | 26.63% |
| VEEV240920P00200000 | 2024-06-26 10:49AM EDT | 200.00 | 18.61 | 18.00 | 18.80 | +1.02 | +5.80% | 8 | 174 | 26.52% |
| VEEV240920P00210000 | 2024-06-14 1:45PM EDT | 210.00 | 26.90 | 25.70 | 26.40 | 0.00 | - | 1 | 134 | 24.98% |
| VEEV240920P00220000 | 2024-06-20 12:00PM EDT | 220.00 | 36.50 | 34.30 | 37.00 | 0.00 | - | 1 | 23 | 33.53% |
| VEEV240920P00230000 | 2024-06-14 12:41PM EDT | 230.00 | 46.70 | 43.40 | 46.80 | 0.00 | - | 1 | 1 | 38.04% |
| VEEV240920P00240000 | 2024-06-11 10:29AM EDT | 240.00 | 56.03 | 52.80 | 56.50 | 0.00 | - | 1 | 0 | 41.39% |
| VEEV240920P00260000 | 2024-04-18 12:35PM EDT | 260.00 | 59.80 | 46.80 | 54.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.