Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
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 | 270.37% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 226.32% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 18.20 | 20.50 | 0.00 | - | 2 | 1 | 50.21% |
| VEEV240517C00185000 | 2024-04-19 9:35AM EDT | 185.00 | 15.35 | 11.60 | 14.50 | 0.00 | - | 1 | 1 | 34.74% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 9.70 | 10.30 | 0.00 | - | 1 | 35 | 30.86% |
| VEEV240517C00195000 | 2024-04-25 10:03AM EDT | 195.00 | 7.00 | 6.50 | 7.00 | -3.83 | -35.36% | 16 | 23 | 29.53% |
| VEEV240517C00200000 | 2024-04-25 9:53AM EDT | 200.00 | 4.20 | 4.00 | 4.40 | -1.80 | -30.00% | 1 | 158 | 28.48% |
| VEEV240517C00210000 | 2024-04-25 10:42AM EDT | 210.00 | 1.25 | 1.20 | 1.50 | -0.70 | -35.90% | 4 | 251 | 28.27% |
| VEEV240517C00220000 | 2024-04-25 10:23AM EDT | 220.00 | 0.40 | 0.25 | 0.35 | -0.07 | -14.89% | 3 | 463 | 27.49% |
| VEEV240517C00230000 | 2024-04-24 2:47PM EDT | 230.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 12 | 313 | 35.94% |
| VEEV240517C00240000 | 2024-04-25 9:32AM EDT | 240.00 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 1 | 618 | 39.70% |
| VEEV240517C00250000 | 2024-04-23 10:11AM EDT | 250.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 200 | 54.25% |
| VEEV240517C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 66.16% |
| VEEV240517C00270000 | 2024-04-18 2:39PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 33 | 53.42% |
| VEEV240517C00280000 | 2024-04-22 1:32PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 516 | 54.10% |
| VEEV240517C00290000 | 2024-04-23 11:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 54.69% |
| VEEV240517C00300000 | 2024-04-22 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 820 | 58.98% |
| VEEV240517C00310000 | 2024-04-19 2:49PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 520 | 521 | 63.28% |
| VEEV240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 102.56% |
| VEEV240517C00340000 | 2024-04-19 3:10PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 815 | 805 | 74.22% |
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 | 114.60% |
| 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 | 62.74% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.01% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 53.05% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.05 | 0.55 | 0.00 | - | 53 | 53 | 39.80% |
| VEEV240517P00175000 | 2024-04-25 9:48AM EDT | 175.00 | 0.55 | 0.35 | 0.50 | +0.17 | +44.74% | 1 | 90 | 32.86% |
| VEEV240517P00180000 | 2024-04-25 10:32AM EDT | 180.00 | 0.70 | 0.65 | 0.80 | +0.18 | +34.62% | 62 | 1,686 | 30.32% |
| VEEV240517P00185000 | 2024-04-25 10:32AM EDT | 185.00 | 1.26 | 1.20 | 1.35 | +0.28 | +28.57% | 62 | 1,716 | 28.27% |
| VEEV240517P00190000 | 2024-04-24 11:24AM EDT | 190.00 | 1.79 | 2.10 | 2.35 | 0.00 | - | 4 | 181 | 26.78% |
| VEEV240517P00195000 | 2024-04-25 10:22AM EDT | 195.00 | 3.90 | 3.60 | 4.00 | +1.00 | +34.48% | 2 | 419 | 25.72% |
| VEEV240517P00200000 | 2024-04-23 3:48PM EDT | 200.00 | 4.15 | 5.90 | 6.40 | 0.00 | - | 10 | 308 | 24.68% |
| VEEV240517P00210000 | 2024-04-25 9:33AM EDT | 210.00 | 15.00 | 10.10 | 16.60 | +4.85 | +47.78% | 10 | 1,014 | 43.20% |
| VEEV240517P00220000 | 2024-04-25 10:33AM EDT | 220.00 | 22.40 | 20.40 | 26.10 | +1.40 | +6.67% | 1 | 188 | 54.00% |
| VEEV240517P00230000 | 2024-04-17 2:27PM EDT | 230.00 | 28.50 | 28.80 | 36.20 | 0.00 | - | 251 | 0 | 66.69% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 38.60 | 46.40 | 0.00 | - | 1 | 0 | 79.00% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 49.00 | 56.30 | 0.00 | - | 1 | 0 | 88.18% |
| 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.