Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240719C00027000 | 2024-04-22 1:51PM EDT | 27.00 | 6.90 | 13.50 | 15.70 | 0.00 | - | 1 | 4 | 95.90% |
| VECO240719C00029000 | 2024-03-08 12:56PM EDT | 29.00 | 8.70 | 6.50 | 9.30 | 0.00 | - | 12 | 1 | 0.00% |
| VECO240719C00030000 | 2024-04-19 10:29AM EDT | 30.00 | 5.00 | 9.70 | 12.90 | 0.00 | - | 2 | 18 | 68.16% |
| VECO240719C00031000 | 2024-03-19 9:56AM EDT | 31.00 | 4.50 | 4.40 | 4.60 | 0.00 | - | 3 | 8 | 0.00% |
| VECO240719C00032000 | 2024-04-19 1:26PM EDT | 32.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VECO240719C00033000 | 2024-04-22 11:55AM EDT | 33.00 | 2.55 | 7.70 | 10.40 | 0.00 | - | 6 | 119 | 70.36% |
| VECO240719C00034000 | 2024-04-15 3:12PM EDT | 34.00 | 4.00 | 6.20 | 10.00 | 0.00 | - | 3 | 12 | 65.23% |
| VECO240719C00035000 | 2024-04-24 11:20AM EDT | 35.00 | 2.24 | 5.90 | 6.70 | 0.00 | - | 1 | 326 | 50.78% |
| VECO240719C00036000 | 2024-05-01 11:51AM EDT | 36.00 | 2.10 | 5.10 | 6.00 | 0.00 | - | 3 | 96 | 50.98% |
| VECO240719C00037000 | 2024-05-16 11:11AM EDT | 37.00 | 5.00 | 4.50 | 5.30 | 0.00 | - | 1 | 51 | 50.29% |
| VECO240719C00038000 | 2024-05-14 2:33PM EDT | 38.00 | 2.76 | 3.50 | 5.40 | 0.00 | - | 35 | 21 | 62.13% |
| VECO240719C00039000 | 2024-05-16 10:56AM EDT | 39.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 1 | 90 | 38.77% |
| VECO240719C00040000 | 2024-05-15 1:21PM EDT | 40.00 | 2.48 | 2.50 | 2.75 | 0.00 | - | 2 | 97 | 37.09% |
| VECO240719C00041000 | 2024-05-20 9:43AM EDT | 41.00 | 1.90 | 1.95 | 2.20 | +0.02 | +1.06% | 4 | 520 | 36.01% |
| VECO240719C00042000 | 2024-05-16 2:58PM EDT | 42.00 | 1.60 | 1.45 | 1.85 | -0.12 | -6.98% | 2 | 151 | 37.01% |
| VECO240719C00043000 | 2024-05-15 3:45PM EDT | 43.00 | 1.45 | 1.10 | 1.45 | 0.00 | - | 28 | 95 | 36.28% |
| VECO240719C00045000 | 2024-05-20 3:07PM EDT | 45.00 | 0.72 | 0.55 | 0.90 | -0.03 | -4.00% | 14 | 97 | 36.13% |
| VECO240719C00050000 | 2024-05-16 12:08PM EDT | 50.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 22 | 13 | 48.19% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240719P00020000 | 2024-04-09 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| VECO240719P00021000 | 2024-01-04 10:41AM EDT | 21.00 | 0.57 | 0.25 | 1.05 | 0.00 | - | 20 | 24 | 124.71% |
| VECO240719P00022000 | 2024-03-28 3:19PM EDT | 22.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 16 | 30 | 165.67% |
| VECO240719P00023000 | 2024-03-14 10:25AM EDT | 23.00 | 0.33 | 0.00 | 4.00 | 0.00 | - | 6 | 12 | 159.67% |
| VECO240719P00024000 | 2024-01-19 12:19PM EDT | 24.00 | 0.73 | 0.20 | 0.95 | 0.00 | - | 2 | 13 | 100.29% |
| VECO240719P00025000 | 2024-05-02 2:46PM EDT | 25.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 18 | 14 | 64.26% |
| VECO240719P00026000 | 2024-05-03 10:08AM EDT | 26.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 4 | 20 | 103.86% |
| VECO240719P00027000 | 2024-05-06 10:36AM EDT | 27.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 8 | 17 | 83.01% |
| VECO240719P00028000 | 2024-05-06 10:37AM EDT | 28.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 8 | 6 | 93.07% |
| VECO240719P00029000 | 2024-05-08 11:30AM EDT | 29.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 72.51% |
| VECO240719P00030000 | 2024-05-06 3:33PM EDT | 30.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 30 | 17 | 66.99% |
| VECO240719P00031000 | 2024-05-06 1:08PM EDT | 31.00 | 0.74 | 0.00 | 1.25 | 0.00 | - | 20 | 32 | 61.62% |
| VECO240719P00032000 | 2024-05-07 3:13PM EDT | 32.00 | 0.78 | 0.10 | 3.80 | 0.00 | - | 24 | 39 | 88.72% |
| VECO240719P00033000 | 2024-05-20 12:46PM EDT | 33.00 | 0.47 | 0.15 | 0.95 | +0.17 | +56.67% | 10 | 308 | 59.62% |
| VECO240719P00034000 | 2024-05-16 12:08PM EDT | 34.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 30 | 23 | 63.97% |
| VECO240719P00035000 | 2024-05-08 12:51PM EDT | 35.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 30 | 35 | 52.73% |
| VECO240719P00036000 | 2024-05-20 3:07PM EDT | 36.00 | 0.60 | 0.35 | 1.45 | +0.05 | +9.09% | 14 | 129 | 52.73% |
| VECO240719P00037000 | 2024-05-15 2:09PM EDT | 37.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 20 | 35.25% |
| VECO240719P00038000 | 2024-05-16 2:47PM EDT | 38.00 | 1.02 | 0.85 | 1.05 | 0.00 | - | 10 | 18 | 33.25% |
| VECO240719P00039000 | 2024-05-17 11:31AM EDT | 39.00 | 1.55 | 1.15 | 1.35 | 0.00 | - | 8 | 9 | 32.13% |
| VECO240719P00040000 | 2024-05-13 10:26AM EDT | 40.00 | 3.10 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 31.52% |
| VECO240719P00041000 | 2024-05-17 11:11AM EDT | 41.00 | 2.50 | 1.95 | 2.20 | 0.00 | - | 10 | 10 | 30.54% |
© 2024 Yahoo. All rights reserved.