Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-03-04 11:49AM EDT | 140.00 | 84.91 | 74.90 | 82.60 | 0.00 | - | 1 | 1 | 280.10% |
| VEEV240517C00155000 | 2024-03-04 11:50AM EDT | 155.00 | 70.10 | 60.00 | 67.80 | 0.00 | - | 1 | 1 | 234.00% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 18.60 | 25.40 | 0.00 | - | 2 | 1 | 71.39% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 15.50 | 21.60 | +3.85 | +25.08% | 1 | 1 | 69.45% |
| VEEV240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 15.33 | 11.20 | 13.20 | 0.00 | - | 1 | 35 | 35.35% |
| VEEV240517C00195000 | 2024-04-29 12:30PM EDT | 195.00 | 9.60 | 8.60 | 9.30 | 0.00 | - | 1 | 23 | 32.78% |
| VEEV240517C00200000 | 2024-04-30 9:34AM EDT | 200.00 | 6.27 | 5.40 | 5.90 | +0.17 | +2.79% | 3 | 163 | 30.04% |
| VEEV240517C00210000 | 2024-04-30 9:46AM EDT | 210.00 | 1.80 | 1.45 | 1.80 | -0.04 | -2.17% | 1 | 326 | 27.76% |
| VEEV240517C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 2 | 513 | 26.66% |
| VEEV240517C00230000 | 2024-04-29 3:58PM EDT | 230.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 331 | 36.43% |
| VEEV240517C00240000 | 2024-04-29 3:04PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 614 | 39.26% |
| VEEV240517C00250000 | 2024-04-26 3:12PM EDT | 250.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 185 | 62.01% |
| VEEV240517C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 70.46% |
| VEEV240517C00270000 | 2024-04-18 2:39PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| VEEV240517C00280000 | 2024-04-22 1:32PM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 516 | 58.20% |
| VEEV240517C00290000 | 2024-04-23 11:37AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 209 | 58.98% |
| VEEV240517C00300000 | 2024-04-22 1:29PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 820 | 64.06% |
| VEEV240517C00310000 | 2024-04-19 2:49PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 520 | 521 | 50.00% |
| VEEV240517C00320000 | 2024-04-19 3:11PM EDT | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 137.60% |
| VEEV240517C00340000 | 2024-04-19 3:10PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 815 | 805 | 81.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 133.35% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 75.15% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 67.63% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 55.18% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 0.45 | 0.00 | - | 53 | 53 | 47.27% |
| VEEV240517P00175000 | 2024-04-25 9:48AM EDT | 175.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 91 | 43.34% |
| VEEV240517P00180000 | 2024-04-30 9:49AM EDT | 180.00 | 0.38 | 0.30 | 0.40 | +0.08 | +26.67% | 1 | 1,660 | 33.06% |
| VEEV240517P00185000 | 2024-04-30 9:59AM EDT | 185.00 | 0.57 | 0.50 | 0.60 | +0.05 | +9.62% | 31 | 1,694 | 29.40% |
| VEEV240517P00190000 | 2024-04-30 10:18AM EDT | 190.00 | 1.02 | 0.95 | 1.10 | -0.10 | -8.93% | 37 | 326 | 27.17% |
| VEEV240517P00195000 | 2024-04-29 3:57PM EDT | 195.00 | 2.18 | 1.90 | 2.10 | -0.05 | -2.24% | 1 | 420 | 25.68% |
| VEEV240517P00200000 | 2024-04-29 3:57PM EDT | 200.00 | 4.00 | 3.40 | 3.90 | 0.00 | - | 25 | 316 | 24.90% |
| VEEV240517P00210000 | 2024-04-29 1:50PM EDT | 210.00 | 8.60 | 9.50 | 12.50 | 0.00 | - | 2 | 1,006 | 39.47% |
| VEEV240517P00220000 | 2024-04-30 9:48AM EDT | 220.00 | 18.00 | 14.30 | 20.00 | -4.40 | -19.64% | 1 | 187 | 35.91% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 25.70 | 31.70 | 0.00 | - | 10 | 0 | 63.77% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 35.40 | 41.90 | 0.00 | - | 1 | 0 | 77.60% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 44.80 | 51.90 | 0.00 | - | 1 | 0 | 88.72% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.