Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV241220C00170000 | 2024-05-15 2:09PM EDT | 170.00 | 50.30 | 42.10 | 47.20 | 0.00 | - | 11 | 11 | 46.70% |
| VEEV241220C00185000 | 2024-05-15 3:07PM EDT | 185.00 | 39.90 | 33.00 | 36.50 | 0.00 | - | - | 11 | 43.32% |
| VEEV241220C00190000 | 2024-05-07 11:37AM EDT | 190.00 | 31.00 | 29.20 | 32.90 | 0.00 | - | 1 | 5 | 41.75% |
| VEEV241220C00195000 | 2024-05-09 2:19PM EDT | 195.00 | 28.90 | 26.50 | 29.80 | 0.00 | - | 18 | 23 | 40.85% |
| VEEV241220C00200000 | 2024-05-23 3:34PM EDT | 200.00 | 24.11 | 23.60 | 27.20 | -4.87 | -16.80% | 1 | 42 | 40.55% |
| VEEV241220C00210000 | 2024-05-22 10:14AM EDT | 210.00 | 22.90 | 18.80 | 22.30 | 0.00 | - | 1 | 9 | 39.68% |
| VEEV241220C00220000 | 2024-05-10 11:07AM EDT | 220.00 | 16.30 | 14.30 | 17.90 | 0.00 | - | 45 | 53 | 38.65% |
| VEEV241220C00230000 | 2024-05-02 2:31PM EDT | 230.00 | 12.31 | 10.90 | 14.20 | 0.00 | - | - | 3 | 37.81% |
| VEEV241220C00240000 | 2024-05-15 12:27PM EDT | 240.00 | 10.50 | 7.90 | 11.20 | 0.00 | - | 1 | 6 | 37.22% |
| VEEV241220C00250000 | 2024-05-17 10:43AM EDT | 250.00 | 8.26 | 5.70 | 8.70 | 0.00 | - | 1 | 12 | 36.63% |
| VEEV241220C00260000 | 2024-05-10 1:16PM EDT | 260.00 | 5.20 | 4.10 | 6.50 | 0.00 | - | 1 | 7 | 35.72% |
| VEEV241220C00270000 | 2024-04-25 11:33AM EDT | 270.00 | 3.60 | 2.85 | 5.00 | 0.00 | - | - | 7 | 35.46% |
| VEEV241220C00300000 | 2024-04-23 10:57AM EDT | 300.00 | 2.09 | 0.95 | 2.30 | 0.00 | - | - | 1 | 35.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV241220P00145000 | 2024-04-22 12:03PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VEEV241220P00150000 | 2024-04-22 9:51AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VEEV241220P00155000 | 2024-05-16 12:52PM EDT | 155.00 | 2.28 | 2.30 | 4.20 | 0.00 | - | 2 | 5 | 36.75% |
| VEEV241220P00160000 | 2024-05-01 2:09PM EDT | 160.00 | 4.50 | 1.15 | 4.80 | 0.00 | - | 1 | 4 | 35.47% |
| VEEV241220P00165000 | 2024-05-14 1:19PM EDT | 165.00 | 4.60 | 2.55 | 5.60 | 0.00 | - | 2 | 4 | 34.51% |
| VEEV241220P00170000 | 2024-05-15 3:09PM EDT | 170.00 | 4.50 | 4.60 | 6.80 | 0.00 | - | 1 | 3 | 34.23% |
| VEEV241220P00175000 | 2024-05-14 12:50PM EDT | 175.00 | 7.10 | 5.00 | 8.10 | 0.00 | - | 1 | 1 | 33.80% |
| VEEV241220P00180000 | 2024-05-03 2:55PM EDT | 180.00 | 8.77 | 7.50 | 9.70 | 0.00 | - | 1 | 1 | 33.64% |
| VEEV241220P00195000 | 2024-05-01 11:40AM EDT | 195.00 | 15.90 | 11.20 | 15.00 | 0.00 | - | 1 | 6 | 32.06% |
| VEEV241220P00200000 | 2024-05-08 10:26AM EDT | 200.00 | 15.64 | 13.20 | 17.20 | 0.00 | - | 2 | 12 | 31.64% |
| VEEV241220P00210000 | 2024-05-15 3:32PM EDT | 210.00 | 16.83 | 17.90 | 22.30 | 0.00 | - | - | 14 | 30.98% |
| VEEV241220P00220000 | 2024-05-22 1:45PM EDT | 220.00 | 23.40 | 22.80 | 28.00 | 0.00 | - | 56 | 84 | 30.02% |
| VEEV241220P00230000 | 2024-05-15 2:54PM EDT | 230.00 | 28.05 | 29.50 | 34.50 | 0.00 | - | - | 20 | 29.12% |
| VEEV241220P00240000 | 2024-05-15 2:56PM EDT | 240.00 | 35.35 | 36.50 | 41.80 | 0.00 | - | 4 | 8 | 28.38% |
© 2024 Yahoo. All rights reserved.