Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920C00165000 | 2024-04-22 12:10PM EDT | 165.00 | 39.58 | 40.30 | 42.00 | 0.00 | - | 5 | 0 | 46.23% |
| VEEV240920C00170000 | 2024-04-25 12:17PM EDT | 170.00 | 36.96 | 36.40 | 37.40 | 0.00 | - | 3 | 108 | 43.05% |
| VEEV240920C00175000 | 2024-04-03 2:57PM EDT | 175.00 | 51.80 | 32.70 | 34.00 | 0.00 | - | 1 | 12 | 42.73% |
| VEEV240920C00180000 | 2024-04-26 11:36AM EDT | 180.00 | 31.52 | 29.10 | 30.70 | 0.00 | - | 1 | 8 | 42.22% |
| VEEV240920C00185000 | 2024-04-04 2:29PM EDT | 185.00 | 42.29 | 25.80 | 27.20 | 0.00 | - | 14 | 57 | 40.87% |
| VEEV240920C00190000 | 2024-04-12 3:56PM EDT | 190.00 | 31.54 | 22.70 | 24.10 | 0.00 | - | 16 | 7 | 40.04% |
| VEEV240920C00195000 | 2024-04-25 12:17PM EDT | 195.00 | 20.08 | 19.80 | 21.20 | 0.00 | - | 4 | 10 | 39.24% |
| VEEV240920C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 21.52 | 17.60 | 18.30 | 0.00 | - | 1 | 36 | 38.05% |
| VEEV240920C00210000 | 2024-05-01 12:25PM EDT | 210.00 | 13.50 | 13.00 | 13.50 | -0.20 | -1.46% | 4 | 34 | 36.49% |
| VEEV240920C00220000 | 2024-04-24 11:52AM EDT | 220.00 | 10.00 | 9.30 | 9.70 | 0.00 | - | 4 | 73 | 35.31% |
| VEEV240920C00230000 | 2024-04-30 10:18AM EDT | 230.00 | 6.82 | 6.40 | 6.90 | -0.58 | -7.84% | 3 | 147 | 34.65% |
| VEEV240920C00240000 | 2024-04-26 3:50PM EDT | 240.00 | 7.77 | 4.20 | 4.70 | 0.00 | - | 1 | 103 | 33.83% |
| VEEV240920C00250000 | 2024-05-01 12:47PM EDT | 250.00 | 3.00 | 2.55 | 3.20 | -0.40 | -11.76% | 2 | 106 | 33.42% |
| VEEV240920C00260000 | 2024-04-17 10:51AM EDT | 260.00 | 2.75 | 1.70 | 2.40 | 0.00 | - | 1 | 85 | 34.14% |
| VEEV240920C00270000 | 2024-04-11 10:05AM EDT | 270.00 | 3.00 | 1.15 | 1.50 | 0.00 | - | 1 | 1,105 | 33.30% |
| VEEV240920C00280000 | 2024-04-17 10:51AM EDT | 280.00 | 1.35 | 0.70 | 1.10 | 0.00 | - | 1 | 6 | 33.84% |
| VEEV240920C00290000 | 2024-03-25 12:55PM EDT | 290.00 | 4.60 | 0.30 | 0.80 | 0.00 | - | 2 | 35 | 34.28% |
| VEEV240920C00300000 | 2024-04-10 9:30AM EDT | 300.00 | 3.54 | 0.05 | 4.40 | 0.00 | - | 1 | 28 | 54.05% |
| VEEV240920C00310000 | 2024-03-12 11:50AM EDT | 310.00 | 3.10 | 0.65 | 1.10 | 0.00 | - | - | 1 | 41.30% |
| VEEV240920C00320000 | 2024-02-27 11:29AM EDT | 320.00 | 2.70 | 1.85 | 2.20 | 0.00 | - | - | 1 | 50.21% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920P00105000 | 2024-04-15 10:13AM EDT | 105.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | - | 6 | 70.61% |
| VEEV240920P00120000 | 2024-02-15 1:08PM EDT | 120.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 5 | 5 | 59.44% |
| VEEV240920P00125000 | 2024-01-26 3:51PM EDT | 125.00 | 1.10 | 0.05 | 5.00 | 0.00 | - | 9 | 5 | 57.21% |
| VEEV240920P00140000 | 2024-04-15 3:27PM EDT | 140.00 | 1.20 | 0.65 | 1.80 | 0.00 | - | - | 5 | 41.92% |
| VEEV240920P00145000 | 2024-04-15 9:37AM EDT | 145.00 | 1.05 | 0.95 | 1.65 | 0.00 | - | 3 | 4 | 37.73% |
| VEEV240920P00150000 | 2024-04-19 2:19PM EDT | 150.00 | 2.36 | 1.30 | 2.10 | 0.00 | - | 1 | 30 | 36.88% |
| VEEV240920P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 2.12 | 1.85 | 2.45 | 0.00 | - | 1 | 40 | 35.19% |
| VEEV240920P00160000 | 2024-03-01 10:36AM EDT | 160.00 | 2.70 | 0.80 | 2.05 | 0.00 | - | 3 | 9 | 30.16% |
| VEEV240920P00165000 | 2024-04-29 11:41AM EDT | 165.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 34 | 36 | 33.74% |
| VEEV240920P00170000 | 2024-04-25 2:41PM EDT | 170.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 46 | 77 | 33.47% |
| VEEV240920P00175000 | 2024-05-01 11:51AM EDT | 175.00 | 5.73 | 5.70 | 6.10 | -0.27 | -4.50% | 1 | 109 | 32.66% |
| VEEV240920P00180000 | 2024-04-26 3:46PM EDT | 180.00 | 6.50 | 7.00 | 7.50 | 0.00 | - | 1 | 118 | 32.13% |
| VEEV240920P00185000 | 2024-04-26 11:14AM EDT | 185.00 | 8.00 | 8.60 | 9.40 | 0.00 | - | 1 | 85 | 32.23% |
| VEEV240920P00190000 | 2024-04-18 2:58PM EDT | 190.00 | 11.50 | 10.40 | 11.30 | 0.00 | - | 1 | 167 | 31.77% |
| VEEV240920P00195000 | 2024-04-12 10:04AM EDT | 195.00 | 10.20 | 12.50 | 13.40 | 0.00 | - | 3 | 379 | 31.22% |
| VEEV240920P00200000 | 2024-05-01 12:16PM EDT | 200.00 | 14.70 | 14.80 | 15.50 | +0.92 | +6.68% | 5 | 144 | 30.16% |
| VEEV240920P00210000 | 2024-04-26 10:42AM EDT | 210.00 | 19.70 | 20.20 | 20.90 | 0.00 | - | 2 | 130 | 28.93% |
| VEEV240920P00220000 | 2024-04-26 3:54PM EDT | 220.00 | 25.90 | 26.10 | 27.50 | 0.00 | - | 20 | 137 | 28.06% |
| VEEV240920P00230000 | 2024-04-23 3:54PM EDT | 230.00 | 31.97 | 33.70 | 34.90 | 0.00 | - | 20 | 356 | 26.84% |
| VEEV240920P00240000 | 2024-04-24 3:45PM EDT | 240.00 | 40.60 | 41.90 | 43.40 | 0.00 | - | 8 | 66 | 26.53% |
| VEEV240920P00260000 | 2024-04-18 12:35PM EDT | 260.00 | 59.80 | 57.00 | 65.20 | 0.00 | - | 10 | 0 | 40.09% |
© 2024 Yahoo. All rights reserved.