Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621C00020000 | 2023-10-31 2:54PM EDT | 20.00 | 15.20 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRNS240621C00030000 | 2024-04-09 10:43AM EDT | 30.00 | 17.60 | 14.40 | 18.00 | 0.00 | - | 1 | 1 | 94.38% |
| VRNS240621C00035000 | 2024-04-04 10:56AM EDT | 35.00 | 13.00 | 10.30 | 13.50 | 0.00 | - | 3 | 5 | 84.03% |
| VRNS240621C00040000 | 2024-04-09 12:06PM EDT | 40.00 | 8.18 | 6.60 | 6.90 | 0.00 | - | 30 | 76 | 52.34% |
| VRNS240621C00045000 | 2024-04-25 10:54AM EDT | 45.00 | 2.95 | 3.40 | 3.70 | 0.00 | - | 2 | 162 | 50.59% |
| VRNS240621C00050000 | 2024-04-26 11:05AM EDT | 50.00 | 1.70 | 1.45 | 1.70 | +0.25 | +17.24% | 18 | 589 | 48.32% |
| VRNS240621C00055000 | 2024-04-16 3:20PM EDT | 55.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 100 | 930 | 47.56% |
| VRNS240621C00060000 | 2024-03-21 10:09AM EDT | 60.00 | 1.19 | 0.10 | 4.20 | 0.00 | - | 3 | 88 | 89.80% |
| VRNS240621C00065000 | 2024-02-09 12:23PM EDT | 65.00 | 1.10 | 0.35 | 1.15 | 0.00 | - | 21 | 29 | 73.34% |
| VRNS240621C00070000 | 2024-03-14 2:33PM EDT | 70.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 12 | 12 | 115.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621P00020000 | 2024-02-09 1:45PM EDT | 20.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | - | 1 | 225.88% |
| VRNS240621P00022500 | 2024-02-09 1:45PM EDT | 22.50 | 1.18 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 199.41% |
| VRNS240621P00030000 | 2024-01-17 11:17AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 75.00% |
| VRNS240621P00035000 | 2024-02-06 10:42AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| VRNS240621P00040000 | 2024-04-26 11:51AM EDT | 40.00 | 1.05 | 1.00 | 1.20 | -0.15 | -12.50% | 16 | 883 | 48.24% |
| VRNS240621P00045000 | 2024-04-26 12:29PM EDT | 45.00 | 2.75 | 2.75 | 3.00 | -0.55 | -16.67% | 9 | 302 | 45.26% |
| VRNS240621P00050000 | 2024-04-23 3:41PM EDT | 50.00 | 6.21 | 5.80 | 6.30 | 0.00 | - | 1 | 473 | 47.22% |
| VRNS240621P00055000 | 2024-03-04 1:46PM EDT | 55.00 | 6.60 | 8.10 | 9.90 | 0.00 | - | 12 | 25 | 34.82% |
© 2024 Yahoo. All rights reserved.