Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816C00175000 | 2024-05-15 1:48PM EDT | 175.00 | 39.50 | 36.70 | 40.20 | 0.00 | - | 22 | 22 | 44.70% |
| VEEV240816C00180000 | 2024-05-16 1:42PM EDT | 180.00 | 35.17 | 34.30 | 35.70 | 0.00 | - | 15 | 10 | 42.04% |
| VEEV240816C00185000 | 2024-05-15 3:08PM EDT | 185.00 | 32.30 | 30.30 | 31.50 | 0.00 | - | 11 | 22 | 40.10% |
| VEEV240816C00190000 | 2024-05-16 12:44PM EDT | 190.00 | 28.51 | 26.40 | 27.70 | 0.00 | - | 6 | 36 | 38.97% |
| VEEV240816C00195000 | 2024-05-07 12:35PM EDT | 195.00 | 20.80 | 22.70 | 23.90 | 0.00 | - | 1 | 7 | 37.34% |
| VEEV240816C00200000 | 2024-05-17 2:41PM EDT | 200.00 | 19.30 | 19.20 | 20.60 | +2.51 | +14.95% | 10 | 46 | 36.53% |
| VEEV240816C00210000 | 2024-05-15 11:49AM EDT | 210.00 | 13.40 | 13.60 | 14.50 | 0.00 | - | 4 | 60 | 34.35% |
| VEEV240816C00220000 | 2024-05-17 12:00PM EDT | 220.00 | 9.20 | 8.00 | 9.80 | +0.20 | +2.22% | 4 | 48 | 33.02% |
| VEEV240816C00230000 | 2024-05-17 9:54AM EDT | 230.00 | 6.26 | 5.80 | 6.40 | +0.88 | +16.36% | 1 | 89 | 32.27% |
| VEEV240816C00240000 | 2024-05-15 2:34PM EDT | 240.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 6 | 36 | 31.68% |
| VEEV240816C00250000 | 2024-05-03 12:51PM EDT | 250.00 | 1.73 | 1.75 | 2.35 | 0.00 | - | 1 | 16 | 31.02% |
| VEEV240816C00260000 | 2024-05-17 12:00PM EDT | 260.00 | 1.20 | 1.00 | 1.50 | -3.10 | -72.09% | 1 | 5 | 31.49% |
| VEEV240816C00270000 | 2024-05-08 3:34PM EDT | 270.00 | 0.55 | 0.50 | 0.95 | 0.00 | - | 4 | 24 | 31.93% |
| VEEV240816C00280000 | 2024-04-16 2:57PM EDT | 280.00 | 0.70 | 0.10 | 1.50 | 0.00 | - | 2 | 15 | 39.15% |
| VEEV240816C00290000 | 2024-03-07 12:41PM EDT | 290.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 24 | 40.25% |
| VEEV240816C00300000 | 2024-03-18 9:30AM EDT | 300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| VEEV240816C00320000 | 2024-03-07 11:47AM EDT | 320.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.05% |
| VEEV240816C00330000 | 2024-02-29 1:46PM EDT | 330.00 | 1.18 | 0.30 | 1.55 | 0.00 | - | - | 1 | 50.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816P00155000 | 2024-03-01 11:19AM EDT | 155.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 44.10% |
| VEEV240816P00160000 | 2024-04-19 11:14AM EDT | 160.00 | 2.12 | 0.30 | 1.85 | 0.00 | - | 1 | 15 | 42.74% |
| VEEV240816P00165000 | 2024-04-16 12:33PM EDT | 165.00 | 2.50 | 0.80 | 1.25 | 0.00 | - | 40 | 43 | 35.18% |
| VEEV240816P00170000 | 2024-04-25 11:35AM EDT | 170.00 | 3.20 | 1.15 | 1.60 | 0.00 | - | 88 | 89 | 33.94% |
| VEEV240816P00175000 | 2024-05-07 10:39AM EDT | 175.00 | 3.20 | 1.60 | 2.05 | 0.00 | - | 1 | 15 | 32.74% |
| VEEV240816P00180000 | 2024-05-07 10:28AM EDT | 180.00 | 4.10 | 2.10 | 2.60 | 0.00 | - | 2 | 13 | 31.49% |
| VEEV240816P00185000 | 2024-05-13 12:15PM EDT | 185.00 | 4.50 | 2.95 | 3.40 | 0.00 | - | 2 | 242 | 30.68% |
| VEEV240816P00190000 | 2024-05-09 12:46PM EDT | 190.00 | 6.20 | 3.90 | 4.50 | 0.00 | - | 2 | 77 | 30.19% |
| VEEV240816P00195000 | 2024-05-17 10:54AM EDT | 195.00 | 5.60 | 4.90 | 5.80 | -2.40 | -30.00% | 1 | 223 | 29.55% |
| VEEV240816P00200000 | 2024-05-16 9:41AM EDT | 200.00 | 6.70 | 6.60 | 7.80 | 0.00 | - | 5 | 68 | 30.04% |
| VEEV240816P00210000 | 2024-05-15 12:01PM EDT | 210.00 | 12.10 | 10.70 | 12.00 | 0.00 | - | 2 | 58 | 29.02% |
| VEEV240816P00220000 | 2024-04-09 11:46AM EDT | 220.00 | 16.50 | 20.40 | 21.60 | 0.00 | - | 2 | 88 | 38.05% |
| VEEV240816P00230000 | 2024-05-16 1:34PM EDT | 230.00 | 24.14 | 22.10 | 25.00 | 0.00 | - | 26 | 53 | 29.22% |
| VEEV240816P00240000 | 2024-05-15 2:54PM EDT | 240.00 | 32.10 | 30.90 | 32.70 | 0.00 | - | 17 | 44 | 28.28% |
| VEEV240816P00250000 | 2024-03-01 11:47AM EDT | 250.00 | 29.06 | 23.20 | 25.70 | 0.00 | - | 40 | 2 | 0.00% |
| VEEV240816P00260000 | 2024-04-02 10:28AM EDT | 260.00 | 45.24 | 55.00 | 63.60 | 0.00 | - | - | 0 | 59.37% |
© 2024 Yahoo. All rights reserved.