Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220C00030000 | 2024-05-31 11:43AM EDT | 30.00 | 14.22 | 12.90 | 16.50 | 0.00 | - | 10 | 10 | 61.84% |
| VRNS241220C00035000 | 2024-05-15 9:42AM EDT | 35.00 | 12.26 | 8.30 | 11.00 | 0.00 | - | 30 | 30 | 57.47% |
| VRNS241220C00040000 | 2024-05-30 9:30AM EDT | 40.00 | 9.66 | 6.70 | 7.20 | 0.00 | - | 35 | 52 | 48.15% |
| VRNS241220C00045000 | 2024-06-14 11:07AM EDT | 45.00 | 4.05 | 4.10 | 4.70 | -0.25 | -5.81% | 1 | 35 | 45.74% |
| VRNS241220C00050000 | 2024-06-10 3:20PM EDT | 50.00 | 2.70 | 2.35 | 3.00 | 0.00 | - | 19 | 529 | 44.75% |
| VRNS241220C00055000 | 2024-05-23 1:43PM EDT | 55.00 | 2.15 | 1.20 | 1.85 | 0.00 | - | 3 | 10 | 43.97% |
| VRNS241220C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 0.75 | 0.45 | 1.15 | 0.00 | - | 20 | 90 | 43.87% |
| VRNS241220C00065000 | 2024-05-29 11:39AM EDT | 65.00 | 0.84 | 0.10 | 2.05 | 0.00 | - | 1 | 253 | 60.79% |
| VRNS241220C00070000 | 2024-05-16 12:27PM EDT | 70.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 100 | 58.50% |
| VRNS241220C00075000 | 2024-03-22 3:12PM EDT | 75.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 53.69% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220P00025000 | 2023-12-15 12:31PM EDT | 25.00 | 0.80 | 0.55 | 2.05 | 0.00 | - | 10 | 10 | 72.51% |
| VRNS241220P00030000 | 2024-05-31 1:02PM EDT | 30.00 | 1.20 | 0.45 | 3.50 | 0.00 | - | 20 | 30 | 63.16% |
| VRNS241220P00035000 | 2024-05-13 10:22AM EDT | 35.00 | 1.55 | 1.10 | 2.65 | 0.00 | - | 1 | 100 | 51.93% |
| VRNS241220P00040000 | 2024-06-05 1:23PM EDT | 40.00 | 3.20 | 2.80 | 3.30 | 0.00 | - | 13 | 282 | 38.71% |
| VRNS241220P00045000 | 2024-06-12 3:28PM EDT | 45.00 | 5.40 | 5.10 | 5.90 | 0.00 | - | 23 | 30 | 37.76% |
| VRNS241220P00050000 | 2024-04-15 2:17PM EDT | 50.00 | 9.56 | 7.50 | 8.30 | 0.00 | - | 1 | 0 | 27.49% |
| VRNS241220P00055000 | 2024-02-08 4:12PM EDT | 55.00 | 8.80 | 8.80 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| VRNS241220P00065000 | 2023-12-04 4:36PM EDT | 65.00 | 21.77 | 19.70 | 24.40 | 0.00 | - | - | 0 | 62.62% |
| VRNS241220P00075000 | 2024-05-31 1:02PM EDT | 75.00 | 32.25 | 30.80 | 34.20 | 0.00 | - | 20 | 0 | 71.97% |
© 2024 Yahoo. All rights reserved.