Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920C00100000 | 2024-06-18 1:38PM EDT | 100.00 | 79.26 | 82.80 | 86.30 | 0.00 | - | 1 | 1 | 84.06% |
| VEEV240920C00150000 | 2024-06-21 10:09AM EDT | 150.00 | 39.84 | 35.20 | 37.40 | 0.00 | - | 2 | 0 | 49.72% |
| VEEV240920C00160000 | 2024-06-03 12:19PM EDT | 160.00 | 23.43 | 27.20 | 28.30 | 0.00 | - | 3 | 3 | 42.62% |
| VEEV240920C00165000 | 2024-04-22 12:10PM EDT | 165.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VEEV240920C00170000 | 2024-06-25 2:34PM EDT | 170.00 | 21.50 | 19.50 | 21.30 | 0.00 | - | 1 | 192 | 41.27% |
| VEEV240920C00175000 | 2024-06-18 12:34PM EDT | 175.00 | 14.31 | 16.20 | 17.00 | 0.00 | - | 2 | 104 | 37.02% |
| VEEV240920C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 13.23 | 13.10 | 15.70 | -1.67 | -11.21% | 2 | 57 | 41.02% |
| VEEV240920C00185000 | 2024-06-28 3:40PM EDT | 185.00 | 11.05 | 10.60 | 11.10 | -0.65 | -5.56% | 3 | 117 | 34.51% |
| VEEV240920C00190000 | 2024-06-28 1:33PM EDT | 190.00 | 9.00 | 8.30 | 8.80 | -0.40 | -4.26% | 48 | 63 | 33.78% |
| VEEV240920C00195000 | 2024-06-28 2:45PM EDT | 195.00 | 7.28 | 6.50 | 7.00 | -0.92 | -11.22% | 17 | 29 | 33.58% |
| VEEV240920C00200000 | 2024-06-28 2:32PM EDT | 200.00 | 5.92 | 4.90 | 5.60 | -0.88 | -12.94% | 5 | 201 | 33.73% |
| VEEV240920C00210000 | 2024-06-28 3:09PM EDT | 210.00 | 3.21 | 2.65 | 3.50 | -0.48 | -13.01% | 3 | 79 | 34.00% |
| VEEV240920C00220000 | 2024-06-28 2:32PM EDT | 220.00 | 1.67 | 1.35 | 1.90 | -0.38 | -18.54% | 6 | 121 | 33.10% |
| VEEV240920C00230000 | 2024-06-17 10:41AM EDT | 230.00 | 0.75 | 0.70 | 1.30 | 0.00 | - | 2 | 168 | 34.74% |
| VEEV240920C00240000 | 2024-06-17 3:10PM EDT | 240.00 | 0.50 | 0.25 | 2.60 | 0.00 | - | 4 | 106 | 47.14% |
| VEEV240920C00250000 | 2024-06-06 1:35PM EDT | 250.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 4 | 101 | 50.75% |
| VEEV240920C00260000 | 2024-06-07 3:52PM EDT | 260.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 83 | 54.50% |
| VEEV240920C00270000 | 2024-05-30 1:45PM EDT | 270.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 36 | 1,105 | 58.25% |
| VEEV240920C00280000 | 2024-04-17 10:51AM EDT | 280.00 | 1.35 | 0.75 | 1.35 | 0.00 | - | 1 | 6 | 52.66% |
| VEEV240920C00290000 | 2024-03-25 12:55PM EDT | 290.00 | 4.60 | 0.30 | 0.80 | 0.00 | - | 2 | 35 | 53.20% |
| VEEV240920C00300000 | 2024-06-20 10:32AM EDT | 300.00 | 0.84 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 55.62% |
| VEEV240920C00310000 | 2024-03-12 11:50AM EDT | 310.00 | 3.10 | 0.65 | 1.10 | 0.00 | - | - | 1 | 60.08% |
| VEEV240920C00320000 | 2024-05-31 11:03AM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 65.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920P00105000 | 2024-04-15 10:13AM EDT | 105.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 6 | 67.36% |
| VEEV240920P00120000 | 2024-02-15 1:08PM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 68.75% |
| VEEV240920P00125000 | 2024-01-26 3:51PM EDT | 125.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 9 | 5 | 65.54% |
| VEEV240920P00130000 | 2024-05-31 10:02AM EDT | 130.00 | 0.83 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 59.78% |
| VEEV240920P00135000 | 2024-06-07 1:38PM EDT | 135.00 | 0.58 | 0.10 | 1.00 | 0.00 | - | 1 | 3 | 43.24% |
| VEEV240920P00140000 | 2024-06-17 12:55PM EDT | 140.00 | 0.90 | 0.25 | 2.70 | 0.00 | - | 1 | 16 | 51.31% |
| VEEV240920P00145000 | 2024-06-26 10:33AM EDT | 145.00 | 0.85 | 0.50 | 2.75 | 0.00 | - | 1 | 22 | 46.66% |
| VEEV240920P00150000 | 2024-06-20 12:19PM EDT | 150.00 | 1.43 | 0.85 | 1.40 | 0.00 | - | 3 | 57 | 33.85% |
| VEEV240920P00155000 | 2024-06-17 3:03PM EDT | 155.00 | 2.34 | 1.65 | 3.70 | 0.00 | - | 2 | 60 | 41.39% |
| VEEV240920P00160000 | 2024-06-27 10:01AM EDT | 160.00 | 2.10 | 2.35 | 2.85 | 0.00 | - | 1 | 51 | 32.62% |
| VEEV240920P00165000 | 2024-06-28 12:03PM EDT | 165.00 | 3.20 | 3.30 | 3.70 | +0.10 | +3.23% | 2 | 135 | 31.16% |
| VEEV240920P00170000 | 2024-06-28 1:18PM EDT | 170.00 | 4.40 | 4.50 | 5.10 | +0.20 | +4.76% | 1 | 115 | 30.81% |
| VEEV240920P00175000 | 2024-06-21 1:03PM EDT | 175.00 | 6.22 | 6.10 | 6.90 | 0.00 | - | 2 | 136 | 30.63% |
| VEEV240920P00180000 | 2024-06-27 3:46PM EDT | 180.00 | 7.40 | 8.00 | 8.60 | 0.00 | - | 8 | 108 | 29.08% |
| VEEV240920P00185000 | 2024-06-27 12:45PM EDT | 185.00 | 9.68 | 10.30 | 11.00 | +0.08 | +0.83% | 1 | 117 | 28.52% |
| VEEV240920P00190000 | 2024-06-27 11:15AM EDT | 190.00 | 12.30 | 13.10 | 13.70 | 0.00 | - | 7 | 383 | 27.69% |
| VEEV240920P00195000 | 2024-06-25 3:50PM EDT | 195.00 | 16.00 | 16.10 | 18.80 | 0.00 | - | 26 | 416 | 33.02% |
| VEEV240920P00200000 | 2024-06-26 10:49AM EDT | 200.00 | 18.61 | 19.60 | 22.30 | 0.00 | - | 8 | 174 | 32.81% |
| VEEV240920P00210000 | 2024-06-14 1:45PM EDT | 210.00 | 26.90 | 27.40 | 28.50 | 0.00 | - | 1 | 134 | 25.39% |
| VEEV240920P00220000 | 2024-06-20 12:00PM EDT | 220.00 | 36.50 | 34.70 | 39.50 | 0.00 | - | 1 | 23 | 36.12% |
| VEEV240920P00230000 | 2024-06-14 12:41PM EDT | 230.00 | 46.70 | 44.50 | 49.30 | 0.00 | - | 1 | 1 | 40.61% |
| VEEV240920P00240000 | 2024-06-11 10:29AM EDT | 240.00 | 56.03 | 54.50 | 59.30 | 0.00 | - | 1 | 0 | 45.62% |
| VEEV240920P00260000 | 2024-04-18 12:35PM EDT | 260.00 | 59.80 | 46.80 | 54.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.