Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621C00020000 | 2023-10-31 2:54PM EDT | 20.00 | 15.20 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 475.98% |
| VRNS240621C00030000 | 2024-04-09 10:43AM EDT | 30.00 | 17.60 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 461.04% |
| VRNS240621C00035000 | 2024-06-06 10:12AM EDT | 35.00 | 8.00 | 7.00 | 10.20 | 0.00 | - | 1 | 5 | 167.97% |
| VRNS240621C00040000 | 2024-06-14 11:07AM EDT | 40.00 | 2.39 | 2.25 | 4.90 | -2.02 | -45.80% | 2 | 77 | 86.43% |
| VRNS240621C00045000 | 2024-06-12 10:22AM EDT | 45.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 16 | 222 | 46.68% |
| VRNS240621C00050000 | 2024-06-05 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 710 | 58.59% |
| VRNS240621C00055000 | 2024-05-22 1:17PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 868 | 145.51% |
| VRNS240621C00060000 | 2024-05-07 12:09PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 180.27% |
| VRNS240621C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 210.74% |
| VRNS240621C00070000 | 2024-03-14 2:33PM EDT | 70.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 12 | 12 | 383.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621P00020000 | 2024-02-09 1:45PM EDT | 20.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | - | 1 | 659.38% |
| VRNS240621P00022500 | 2024-02-09 1:45PM EDT | 22.50 | 1.18 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 578.13% |
| VRNS240621P00030000 | 2024-01-17 11:17AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 204.30% |
| VRNS240621P00035000 | 2024-05-08 12:59PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 132.23% |
| VRNS240621P00040000 | 2024-06-11 2:42PM EDT | 40.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 40 | 942 | 50.39% |
| VRNS240621P00045000 | 2024-06-11 10:47AM EDT | 45.00 | 2.95 | 1.75 | 4.80 | 0.00 | - | 36 | 479 | 89.06% |
| VRNS240621P00050000 | 2024-04-23 3:41PM EDT | 50.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRNS240621P00055000 | 2024-03-04 1:46PM EDT | 55.00 | 6.60 | 8.10 | 9.90 | 0.00 | - | 12 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.