Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719C00150000 | 2024-06-05 2:25PM EDT | 150.00 | 34.00 | 31.10 | 36.00 | 0.00 | - | 3 | 7 | 54.49% |
| VEEV240719C00155000 | 2024-06-21 10:27AM EDT | 155.00 | 30.30 | 26.20 | 31.00 | 0.00 | - | 2 | 2 | 77.65% |
| VEEV240719C00160000 | 2024-06-20 3:57PM EDT | 160.00 | 25.16 | 21.20 | 26.00 | 0.00 | - | 8 | 12 | 67.71% |
| VEEV240719C00165000 | 2024-06-06 11:10AM EDT | 165.00 | 22.20 | 17.30 | 20.60 | 0.00 | - | 4 | 5 | 54.36% |
| VEEV240719C00170000 | 2024-06-28 10:39AM EDT | 170.00 | 14.30 | 13.50 | 15.50 | -2.00 | -12.27% | 9 | 40 | 43.73% |
| VEEV240719C00175000 | 2024-06-24 10:19AM EDT | 175.00 | 13.50 | 8.10 | 11.90 | 0.00 | - | 10 | 49 | 43.08% |
| VEEV240719C00180000 | 2024-06-28 3:03PM EDT | 180.00 | 7.18 | 5.90 | 6.30 | -0.78 | -9.80% | 2 | 105 | 27.38% |
| VEEV240719C00185000 | 2024-06-28 1:59PM EDT | 185.00 | 4.10 | 3.30 | 3.70 | -0.82 | -16.67% | 42 | 365 | 26.93% |
| VEEV240719C00190000 | 2024-06-28 1:28PM EDT | 190.00 | 1.75 | 1.65 | 1.90 | -1.05 | -37.50% | 21 | 356 | 26.25% |
| VEEV240719C00195000 | 2024-06-28 3:52PM EDT | 195.00 | 0.95 | 0.60 | 1.00 | -0.47 | -33.10% | 17 | 201 | 27.12% |
| VEEV240719C00200000 | 2024-06-28 2:32PM EDT | 200.00 | 0.55 | 0.35 | 0.45 | -0.10 | -15.38% | 5 | 385 | 27.17% |
| VEEV240719C00210000 | 2024-06-28 3:46PM EDT | 210.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 3 | 581 | 30.71% |
| VEEV240719C00220000 | 2024-06-28 2:32PM EDT | 220.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 206 | 36.72% |
| VEEV240719C00230000 | 2024-06-26 10:47AM EDT | 230.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 131 | 46.78% |
| VEEV240719C00240000 | 2024-06-21 10:21AM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 73 | 76.29% |
| VEEV240719C00250000 | 2024-06-14 9:49AM EDT | 250.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 8 | 42 | 85.21% |
| VEEV240719C00260000 | 2024-06-21 12:50PM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 1,087 | 93.16% |
| VEEV240719C00270000 | 2024-06-12 12:44PM EDT | 270.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 100.68% |
| VEEV240719C00280000 | 2024-06-14 11:46AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 69.34% |
| VEEV240719C00290000 | 2024-06-14 11:47AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 74.22% |
| VEEV240719C00300000 | 2024-06-03 11:03AM EDT | 300.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 120.92% |
| VEEV240719C00330000 | 2024-02-29 1:44PM EDT | 330.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 2 | 130.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719P00120000 | 2024-06-24 2:44PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 67.19% |
| VEEV240719P00125000 | 2024-06-17 2:41PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 30 | 60.94% |
| VEEV240719P00130000 | 2024-06-05 9:45AM EDT | 130.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | - | 1 | 98.44% |
| VEEV240719P00140000 | 2024-06-04 1:33PM EDT | 140.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 80.96% |
| VEEV240719P00150000 | 2024-06-20 9:58AM EDT | 150.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 20 | 29 | 55.76% |
| VEEV240719P00155000 | 2024-06-27 3:37PM EDT | 155.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 50 | 41.70% |
| VEEV240719P00160000 | 2024-06-28 10:14AM EDT | 160.00 | 0.19 | 0.10 | 0.25 | +0.04 | +26.67% | 14 | 134 | 33.84% |
| VEEV240719P00165000 | 2024-06-28 2:32PM EDT | 165.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 12 | 223 | 28.47% |
| VEEV240719P00170000 | 2024-06-28 3:16PM EDT | 170.00 | 0.50 | 0.50 | 0.65 | +0.01 | +2.04% | 11 | 160 | 26.78% |
| VEEV240719P00175000 | 2024-06-28 3:45PM EDT | 175.00 | 1.20 | 1.15 | 1.40 | +0.15 | +14.29% | 28 | 319 | 25.49% |
| VEEV240719P00180000 | 2024-06-28 3:49PM EDT | 180.00 | 2.55 | 2.50 | 2.85 | +0.55 | +27.50% | 22 | 583 | 24.70% |
| VEEV240719P00185000 | 2024-06-28 3:16PM EDT | 185.00 | 4.40 | 4.90 | 5.20 | +0.40 | +10.00% | 57 | 297 | 24.04% |
| VEEV240719P00190000 | 2024-06-28 9:32AM EDT | 190.00 | 8.00 | 7.70 | 8.60 | +1.30 | +19.40% | 2 | 440 | 24.21% |
| VEEV240719P00195000 | 2024-06-21 1:41PM EDT | 195.00 | 12.10 | 11.60 | 13.00 | 0.00 | - | 3 | 282 | 27.22% |
| VEEV240719P00200000 | 2024-06-21 1:06PM EDT | 200.00 | 16.38 | 15.60 | 18.10 | 0.00 | - | 10 | 250 | 35.01% |
| VEEV240719P00210000 | 2024-06-11 2:54PM EDT | 210.00 | 23.47 | 24.50 | 29.40 | 0.00 | - | 1 | 0 | 60.25% |
| VEEV240719P00220000 | 2024-06-07 1:09PM EDT | 220.00 | 36.00 | 34.70 | 39.50 | 0.00 | - | 6 | 0 | 73.54% |
| VEEV240719P00230000 | 2024-06-07 10:26AM EDT | 230.00 | 45.20 | 44.70 | 49.50 | 0.00 | - | 1 | 0 | 84.77% |
| VEEV240719P00240000 | 2024-06-03 10:59AM EDT | 240.00 | 66.00 | 54.50 | 59.40 | 0.00 | - | 1 | 0 | 93.99% |
| VEEV240719P00250000 | 2024-05-31 2:41PM EDT | 250.00 | 78.63 | 64.50 | 69.50 | 0.00 | - | 1 | 0 | 104.65% |
| VEEV240719P00260000 | 2024-06-06 9:54AM EDT | 260.00 | 74.28 | 74.50 | 79.40 | 0.00 | - | 3 | 0 | 112.40% |
| VEEV240719P00270000 | 2024-06-11 3:52PM EDT | 270.00 | 80.90 | 84.50 | 89.30 | 0.00 | - | 2 | 0 | 119.48% |
| VEEV240719P00280000 | 2024-05-30 3:59PM EDT | 280.00 | 86.20 | 94.50 | 99.40 | 0.00 | - | 3 | 0 | 128.61% |
© 2024 Yahoo. All rights reserved.