Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220C00030000 | 2024-05-31 11:43AM EDT | 30.00 | 14.22 | 16.60 | 20.00 | 0.00 | - | 10 | 10 | 77.81% |
| VRNS241220C00035000 | 2024-05-15 9:42AM EDT | 35.00 | 12.26 | 8.30 | 11.00 | 0.00 | - | 30 | 30 | 23.44% |
| VRNS241220C00040000 | 2024-06-17 11:15AM EDT | 40.00 | 6.65 | 8.70 | 10.60 | 0.00 | - | 15 | 67 | 53.08% |
| VRNS241220C00045000 | 2024-06-21 3:11PM EDT | 45.00 | 5.90 | 5.50 | 7.90 | +1.00 | +20.41% | 3 | 39 | 59.52% |
| VRNS241220C00050000 | 2024-06-25 12:38PM EDT | 50.00 | 2.55 | 3.30 | 4.70 | 0.00 | - | 22 | 561 | 49.54% |
| VRNS241220C00055000 | 2024-06-27 12:36PM EDT | 55.00 | 2.32 | 2.00 | 2.55 | +0.17 | +7.91% | 2 | 10 | 43.48% |
| VRNS241220C00060000 | 2024-06-24 11:46AM EDT | 60.00 | 0.75 | 0.70 | 1.75 | 0.00 | - | 5 | 95 | 44.78% |
| VRNS241220C00065000 | 2024-05-29 11:39AM EDT | 65.00 | 0.84 | 0.10 | 1.55 | 0.00 | - | 1 | 253 | 49.83% |
| VRNS241220C00070000 | 2024-05-16 12:27PM EDT | 70.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 100 | 53.66% |
| VRNS241220C00075000 | 2024-03-22 3:12PM EDT | 75.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 49.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220P00025000 | 2024-06-27 12:36PM EDT | 25.00 | 0.75 | 0.05 | 0.65 | -0.05 | -6.25% | 2 | 10 | 56.54% |
| VRNS241220P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.70 | 0.35 | 1.30 | 0.00 | - | 1 | 30 | 52.71% |
| VRNS241220P00035000 | 2024-06-27 12:36PM EDT | 35.00 | 1.13 | 0.90 | 1.80 | -0.07 | -5.83% | 14 | 100 | 50.83% |
| VRNS241220P00040000 | 2024-06-27 11:57AM EDT | 40.00 | 2.17 | 1.00 | 2.50 | -1.03 | -32.19% | 10 | 283 | 41.14% |
| VRNS241220P00045000 | 2024-06-27 12:36PM EDT | 45.00 | 3.98 | 3.30 | 5.30 | -1.42 | -26.30% | 2 | 30 | 45.53% |
| VRNS241220P00050000 | 2024-04-15 2:17PM EDT | 50.00 | 9.56 | 7.50 | 8.30 | 0.00 | - | 1 | 0 | 45.34% |
| VRNS241220P00055000 | 2024-02-08 4:12PM EDT | 55.00 | 8.80 | 8.80 | 10.40 | 0.00 | - | - | 1 | 31.62% |
| VRNS241220P00065000 | 2023-12-04 4:36PM EDT | 65.00 | 21.77 | 19.70 | 24.40 | 0.00 | - | - | 0 | 63.48% |
| VRNS241220P00075000 | 2024-05-31 1:02PM EDT | 75.00 | 32.25 | 27.60 | 31.50 | 0.00 | - | 20 | 0 | 70.73% |
© 2024 Yahoo. All rights reserved.