Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240621C00031000 | 2024-05-14 10:01AM EDT | 31.00 | 8.31 | 9.40 | 12.50 | 0.00 | - | 5 | 8 | 110.21% |
| VECO240621C00032000 | 2024-05-16 10:39AM EDT | 32.00 | 9.10 | 8.30 | 11.50 | 0.00 | - | 1 | 1 | 100.00% |
| VECO240621C00036000 | 2024-05-13 12:58PM EDT | 36.00 | 3.08 | 2.95 | 5.70 | 0.00 | - | 3 | 3 | 61.72% |
| VECO240621C00037000 | 2024-05-10 12:55PM EDT | 37.00 | 2.26 | 3.70 | 4.60 | 0.00 | - | 7 | 13 | 51.17% |
| VECO240621C00038000 | 2024-05-15 9:45AM EDT | 38.00 | 2.55 | 2.95 | 5.80 | 0.00 | - | 1 | 16 | 61.77% |
| VECO240621C00039000 | 2024-05-17 1:51PM EDT | 39.00 | 2.15 | 2.40 | 4.80 | 0.00 | - | 1 | 24 | 57.52% |
| VECO240621C00040000 | 2024-05-20 11:12AM EDT | 40.00 | 1.70 | 1.10 | 2.05 | -0.65 | -27.66% | 4 | 23 | 35.94% |
| VECO240621C00041000 | 2024-05-20 2:49PM EDT | 41.00 | 1.27 | 1.25 | 1.55 | +0.33 | +35.11% | 30 | 47 | 35.77% |
| VECO240621C00042000 | 2024-05-20 12:29PM EDT | 42.00 | 0.93 | 0.80 | 1.15 | +0.18 | +24.00% | 24 | 44 | 35.79% |
| VECO240621C00043000 | 2024-05-20 11:20AM EDT | 43.00 | 0.63 | 0.55 | 0.75 | +0.03 | +5.00% | 1 | 57 | 33.84% |
| VECO240621C00044000 | 2024-05-20 3:35PM EDT | 44.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 13 | 32 | 33.40% |
| VECO240621C00045000 | 2024-05-20 3:35PM EDT | 45.00 | 0.40 | 0.20 | 0.40 | +0.01 | +2.56% | 14 | 9 | 35.60% |
| VECO240621C00046000 | 2024-05-16 12:55PM EDT | 46.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | - | 5 | 62.50% |
| VECO240621C00047000 | 2024-05-15 3:28PM EDT | 47.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | - | 3 | 59.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240621P00028000 | 2024-05-06 10:41AM EDT | 28.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 18 | 6 | 62.50% |
| VECO240621P00029000 | 2024-04-22 1:05PM EDT | 29.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 10 | 28 | 92.97% |
| VECO240621P00030000 | 2024-05-06 10:38AM EDT | 30.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 55.86% |
| VECO240621P00031000 | 2024-04-29 1:31PM EDT | 31.00 | 0.74 | 0.00 | 2.00 | 0.00 | - | 8 | 4 | 99.22% |
| VECO240621P00032000 | 2024-05-06 3:33PM EDT | 32.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 11 | 71.83% |
| VECO240621P00033000 | 2024-05-14 10:11AM EDT | 33.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 65.04% |
| VECO240621P00034000 | 2024-05-15 10:20AM EDT | 34.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 20 | 32 | 55.27% |
| VECO240621P00035000 | 2024-05-17 11:22AM EDT | 35.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 12 | 22 | 56.84% |
| VECO240621P00036000 | 2024-05-17 1:18PM EDT | 36.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 20 | 22 | 58.64% |
| VECO240621P00037000 | 2024-05-20 3:35PM EDT | 37.00 | 0.45 | 0.00 | 1.20 | -0.07 | -13.46% | 40 | 13 | 57.42% |
| VECO240621P00038000 | 2024-05-17 1:51PM EDT | 38.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | 1 | 13 | 47.95% |
| VECO240621P00039000 | 2024-05-16 10:03AM EDT | 39.00 | 0.90 | 0.65 | 1.00 | 0.00 | - | 13 | 16 | 36.08% |
| VECO240621P00040000 | 2024-05-16 3:52PM EDT | 40.00 | 1.40 | 1.00 | 1.20 | 0.00 | - | 22 | 28 | 31.49% |
© 2024 Yahoo. All rights reserved.