Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117C00080000 | 2023-10-18 10:14AM EDT | 80.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VEEV250117C00085000 | 2023-06-07 12:00PM EDT | 85.00 | 112.70 | 114.80 | 119.30 | 0.00 | - | 1 | 4 | 142.47% |
| VEEV250117C00090000 | 2023-07-12 2:06PM EDT | 90.00 | 124.60 | 109.80 | 114.80 | 0.00 | - | 3 | 3 | 135.22% |
| VEEV250117C00095000 | 2023-09-21 10:16AM EDT | 95.00 | 119.53 | 109.30 | 116.00 | 0.00 | - | 1 | 1 | 146.36% |
| VEEV250117C00100000 | 2024-05-17 11:51AM EDT | 100.00 | 114.10 | 84.00 | 93.40 | 0.00 | - | 3 | 36 | 67.65% |
| VEEV250117C00105000 | 2023-10-20 1:54PM EDT | 105.00 | 105.07 | 79.00 | 81.30 | 0.00 | - | 30 | 30 | 49.04% |
| VEEV250117C00110000 | 2023-09-12 3:23PM EDT | 110.00 | 118.43 | 114.50 | 117.20 | 0.00 | - | 5 | 5 | 178.86% |
| VEEV250117C00120000 | 2023-12-04 12:18PM EDT | 120.00 | 70.44 | 72.30 | 79.30 | 0.00 | - | 1 | 0 | 75.92% |
| VEEV250117C00125000 | 2023-08-31 3:46PM EDT | 125.00 | 96.30 | 91.00 | 92.30 | 0.00 | - | 1 | 2 | 127.67% |
| VEEV250117C00130000 | 2023-05-26 11:11AM EDT | 130.00 | 57.80 | 83.20 | 88.50 | 0.00 | - | 1 | 0 | 118.73% |
| VEEV250117C00135000 | 2024-03-11 3:30PM EDT | 135.00 | 100.58 | 79.80 | 87.60 | 0.00 | - | 1 | 1 | 119.20% |
| VEEV250117C00140000 | 2024-03-08 11:04AM EDT | 140.00 | 100.77 | 78.80 | 86.30 | 0.00 | - | 1 | 2 | 121.85% |
| VEEV250117C00145000 | 2024-06-17 12:39PM EDT | 145.00 | 42.56 | 46.70 | 49.10 | 0.00 | - | 1 | 18 | 48.88% |
| VEEV250117C00150000 | 2024-06-06 11:38AM EDT | 150.00 | 42.50 | 42.70 | 44.70 | 0.00 | - | 1 | 38 | 46.30% |
| VEEV250117C00155000 | 2024-06-05 9:56AM EDT | 155.00 | 34.97 | 38.90 | 40.60 | 0.00 | - | 2 | 9 | 44.33% |
| VEEV250117C00160000 | 2024-06-13 11:13AM EDT | 160.00 | 39.00 | 35.20 | 36.80 | 0.00 | - | 2 | 13 | 42.85% |
| VEEV250117C00165000 | 2024-06-13 10:54AM EDT | 165.00 | 35.51 | 31.90 | 32.90 | 0.00 | - | 1 | 47 | 40.93% |
| VEEV250117C00170000 | 2024-06-20 9:56AM EDT | 170.00 | 26.84 | 28.80 | 29.70 | 0.00 | - | 4 | 123 | 40.20% |
| VEEV250117C00175000 | 2024-06-20 9:34AM EDT | 175.00 | 21.00 | 25.60 | 26.70 | 0.00 | - | 1 | 78 | 39.54% |
| VEEV250117C00180000 | 2024-06-21 12:59PM EDT | 180.00 | 22.52 | 22.40 | 23.60 | -0.18 | -0.79% | 10 | 119 | 38.39% |
| VEEV250117C00185000 | 2024-06-21 2:53PM EDT | 185.00 | 20.00 | 19.90 | 20.90 | +0.36 | +1.83% | 2 | 84 | 37.66% |
| VEEV250117C00190000 | 2024-06-21 10:21AM EDT | 190.00 | 17.90 | 17.40 | 18.50 | +0.84 | +4.92% | 1 | 64 | 37.16% |
| VEEV250117C00195000 | 2024-06-13 2:36PM EDT | 195.00 | 16.63 | 15.40 | 16.30 | 0.00 | - | 3 | 98 | 36.69% |
| VEEV250117C00200000 | 2024-06-20 3:53PM EDT | 200.00 | 12.82 | 13.00 | 14.40 | 0.00 | - | 12 | 371 | 36.45% |
| VEEV250117C00210000 | 2024-06-18 1:02PM EDT | 210.00 | 10.20 | 9.50 | 10.50 | +2.50 | +32.47% | 2 | 139 | 34.83% |
| VEEV250117C00220000 | 2024-06-17 9:33AM EDT | 220.00 | 6.00 | 7.00 | 7.90 | 0.00 | - | 1 | 189 | 34.44% |
| VEEV250117C00230000 | 2024-06-21 2:26PM EDT | 230.00 | 4.91 | 4.60 | 5.60 | +0.21 | +4.47% | 2 | 353 | 33.48% |
| VEEV250117C00240000 | 2024-06-18 10:10AM EDT | 240.00 | 2.60 | 3.00 | 4.20 | 0.00 | - | 1 | 308 | 33.54% |
| VEEV250117C00250000 | 2024-06-20 1:11PM EDT | 250.00 | 2.50 | 2.10 | 3.00 | 0.00 | - | 16 | 443 | 33.17% |
| VEEV250117C00260000 | 2024-06-13 2:47PM EDT | 260.00 | 1.90 | 1.20 | 3.10 | 0.00 | - | 10 | 107 | 36.35% |
| VEEV250117C00270000 | 2024-06-13 3:31PM EDT | 270.00 | 1.24 | 0.80 | 1.80 | 0.00 | - | 1 | 188 | 34.06% |
| VEEV250117C00280000 | 2024-05-31 9:50AM EDT | 280.00 | 0.60 | 0.50 | 1.30 | 0.00 | - | 2 | 78 | 33.94% |
| VEEV250117C00290000 | 2024-05-07 3:43PM EDT | 290.00 | 2.97 | 0.30 | 1.50 | 0.00 | - | 1 | 50 | 37.16% |
| VEEV250117C00300000 | 2024-06-06 1:12PM EDT | 300.00 | 0.28 | 0.05 | 1.70 | 0.00 | - | 1 | 189 | 40.27% |
| VEEV250117C00310000 | 2024-05-30 3:50PM EDT | 310.00 | 0.71 | 0.00 | 1.70 | 0.00 | - | 5 | 187 | 42.27% |
| VEEV250117C00320000 | 2024-06-03 10:26AM EDT | 320.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 4 | 118 | 44.19% |
| VEEV250117C00330000 | 2024-04-15 3:13PM EDT | 330.00 | 1.54 | 0.90 | 1.15 | 0.00 | - | 2 | 63 | 42.71% |
| VEEV250117C00340000 | 2024-04-05 2:37PM EDT | 340.00 | 2.26 | 0.10 | 4.80 | 0.00 | - | 2 | 6 | 51.54% |
| VEEV250117C00350000 | 2024-05-15 12:40PM EDT | 350.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | - | 3 | 54.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV250117P00080000 | 2024-06-10 12:19PM EDT | 80.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 1 | 319 | 53.71% |
| VEEV250117P00085000 | 2023-12-22 2:05PM EDT | 85.00 | 0.85 | 0.00 | 3.20 | 0.00 | - | 2 | 22 | 66.21% |
| VEEV250117P00090000 | 2023-11-09 1:17PM EDT | 90.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 1 | 4 | 67.42% |
| VEEV250117P00095000 | 2023-11-10 4:14PM EDT | 95.00 | 2.75 | 0.70 | 2.35 | 0.00 | - | 1 | 8 | 57.30% |
| VEEV250117P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 0.60 | 0.10 | 1.70 | 0.00 | - | 1 | 28 | 54.83% |
| VEEV250117P00105000 | 2023-06-15 10:58AM EDT | 105.00 | 2.70 | 0.00 | 6.00 | 0.00 | - | - | 2 | 59.09% |
| VEEV250117P00110000 | 2024-06-06 11:50AM EDT | 110.00 | 0.78 | 0.10 | 3.30 | 0.00 | - | 2 | 111 | 56.65% |
| VEEV250117P00115000 | 2024-06-03 10:31AM EDT | 115.00 | 1.09 | 0.25 | 1.60 | 0.00 | - | 1 | 117 | 43.59% |
| VEEV250117P00120000 | 2024-06-05 1:15PM EDT | 120.00 | 1.00 | 0.35 | 5.30 | 0.00 | - | 1 | 8 | 57.18% |
| VEEV250117P00125000 | 2024-06-17 11:58AM EDT | 125.00 | 1.43 | 1.00 | 1.45 | 0.00 | - | 1 | 62 | 36.37% |
| VEEV250117P00130000 | 2024-06-20 10:55AM EDT | 130.00 | 1.70 | 1.35 | 1.90 | 0.00 | - | 1 | 250 | 35.80% |
| VEEV250117P00135000 | 2024-06-18 10:18AM EDT | 135.00 | 2.55 | 1.75 | 2.35 | 0.00 | - | 1 | 77 | 34.81% |
| VEEV250117P00140000 | 2024-06-18 11:38AM EDT | 140.00 | 3.20 | 2.25 | 2.95 | 0.00 | - | 2 | 53 | 34.06% |
| VEEV250117P00145000 | 2024-06-10 9:39AM EDT | 145.00 | 3.10 | 2.85 | 3.60 | 0.00 | - | 1 | 210 | 33.11% |
| VEEV250117P00150000 | 2024-06-14 11:57AM EDT | 150.00 | 3.94 | 3.90 | 4.30 | 0.00 | - | 1 | 82 | 31.98% |
| VEEV250117P00155000 | 2024-06-17 10:59AM EDT | 155.00 | 5.90 | 4.70 | 5.30 | 0.00 | - | 1 | 115 | 31.33% |
| VEEV250117P00160000 | 2024-06-21 2:44PM EDT | 160.00 | 6.30 | 5.70 | 6.40 | +0.52 | +9.00% | 22 | 262 | 30.53% |
| VEEV250117P00165000 | 2024-06-03 10:45AM EDT | 165.00 | 10.25 | 7.10 | 7.90 | 0.00 | - | 1 | 147 | 30.22% |
| VEEV250117P00170000 | 2024-06-21 9:47AM EDT | 170.00 | 8.87 | 8.80 | 9.40 | -0.30 | -3.27% | 1 | 242 | 29.46% |
| VEEV250117P00175000 | 2024-06-21 9:47AM EDT | 175.00 | 10.48 | 10.40 | 11.10 | -2.12 | -16.83% | 1 | 174 | 28.68% |
| VEEV250117P00180000 | 2024-06-18 9:54AM EDT | 180.00 | 14.65 | 12.50 | 13.20 | 0.00 | - | 2 | 280 | 28.24% |
| VEEV250117P00185000 | 2024-06-20 10:38AM EDT | 185.00 | 15.70 | 14.60 | 15.50 | 0.00 | - | 1 | 80 | 27.72% |
| VEEV250117P00190000 | 2024-06-21 10:21AM EDT | 190.00 | 17.55 | 17.10 | 18.10 | -1.65 | -8.59% | 1 | 212 | 27.29% |
| VEEV250117P00195000 | 2024-06-05 3:27PM EDT | 195.00 | 21.70 | 19.80 | 20.90 | 0.00 | - | 16 | 85 | 26.77% |
| VEEV250117P00200000 | 2024-06-20 2:02PM EDT | 200.00 | 25.14 | 22.60 | 24.20 | 0.00 | - | 2 | 148 | 26.72% |
| VEEV250117P00210000 | 2024-06-18 3:55PM EDT | 210.00 | 33.80 | 29.40 | 30.50 | 0.00 | - | 70 | 156 | 24.65% |
| VEEV250117P00220000 | 2024-06-05 3:25PM EDT | 220.00 | 39.80 | 36.60 | 38.30 | 0.00 | - | 29 | 297 | 23.72% |
| VEEV250117P00230000 | 2024-06-03 3:59PM EDT | 230.00 | 58.55 | 44.80 | 47.40 | 0.00 | - | 65 | 1 | 24.68% |
| VEEV250117P00240000 | 2024-05-31 9:41AM EDT | 240.00 | 64.30 | 50.40 | 59.90 | 0.00 | - | 2 | 0 | 35.10% |
| VEEV250117P00250000 | 2024-04-17 3:59PM EDT | 250.00 | 53.35 | 42.80 | 44.20 | 0.00 | - | 1 | 28 | 0.00% |
| VEEV250117P00260000 | 2024-06-04 9:36AM EDT | 260.00 | 86.59 | 70.40 | 79.80 | 0.00 | - | 3 | 0 | 41.15% |
| VEEV250117P00270000 | 2024-01-17 1:12PM EDT | 270.00 | 66.67 | 52.90 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| VEEV250117P00280000 | 2023-06-02 10:55AM EDT | 280.00 | 80.50 | 80.10 | 84.30 | 0.00 | - | 1 | 0 | 0.00% |
| VEEV250117P00290000 | 2023-09-20 3:05PM EDT | 290.00 | 79.80 | 89.20 | 90.70 | 0.00 | - | - | 4 | 0.00% |
| VEEV250117P00300000 | 2024-03-01 11:06AM EDT | 300.00 | 78.46 | 68.10 | 70.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.