Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621C00100000 | 2024-05-28 3:31PM EDT | 100.00 | 103.12 | 67.20 | 77.00 | 0.00 | - | 1 | 1 | 140.38% |
| VEEV240621C00110000 | 2024-02-13 3:40PM EDT | 110.00 | 106.00 | 120.50 | 129.00 | 0.00 | - | 1 | 1 | 851.22% |
| VEEV240621C00120000 | 2024-01-19 1:49PM EDT | 120.00 | 88.50 | 97.60 | 107.00 | 0.00 | - | 3 | 8 | 623.93% |
| VEEV240621C00125000 | 2023-07-20 1:57PM EDT | 125.00 | 82.84 | 71.10 | 72.40 | 0.00 | - | 1 | 0 | 352.60% |
| VEEV240621C00130000 | 2024-02-09 4:37PM EDT | 130.00 | 90.31 | 96.90 | 104.80 | 0.00 | - | 1 | 1 | 641.31% |
| VEEV240621C00135000 | 2024-06-03 11:47AM EDT | 135.00 | 37.00 | 33.20 | 42.00 | -12.27 | -24.90% | 1 | 1 | 81.32% |
| VEEV240621C00140000 | 2024-02-23 4:55PM EDT | 140.00 | 83.43 | 88.80 | 96.60 | 0.00 | - | 2 | 4 | 592.69% |
| VEEV240621C00145000 | 2024-03-19 2:20PM EDT | 145.00 | 87.80 | 51.80 | 59.90 | 0.00 | - | 1 | 1 | 300.92% |
| VEEV240621C00150000 | 2024-06-03 11:30AM EDT | 150.00 | 25.40 | 18.40 | 26.60 | +2.47 | +10.77% | 45 | 71 | 51.34% |
| VEEV240621C00155000 | 2024-02-02 10:54AM EDT | 155.00 | 54.44 | 66.60 | 75.00 | 0.00 | - | 2 | 6 | 448.80% |
| VEEV240621C00160000 | 2024-06-03 10:13AM EDT | 160.00 | 15.40 | 9.20 | 14.10 | -27.10 | -63.76% | 2 | 8 | 47.42% |
| VEEV240621C00165000 | 2024-06-03 3:12PM EDT | 165.00 | 8.92 | 7.00 | 9.10 | -20.94 | -70.13% | 5 | 35 | 35.50% |
| VEEV240621C00170000 | 2024-06-03 3:57PM EDT | 170.00 | 5.15 | 4.80 | 5.20 | -2.35 | -31.33% | 48 | 93 | 29.49% |
| VEEV240621C00175000 | 2024-06-03 3:53PM EDT | 175.00 | 2.70 | 2.45 | 2.75 | -1.84 | -40.53% | 186 | 240 | 28.09% |
| VEEV240621C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 1.20 | 1.05 | 1.35 | -1.30 | -52.00% | 154 | 272 | 28.05% |
| VEEV240621C00185000 | 2024-06-03 3:53PM EDT | 185.00 | 0.51 | 0.45 | 0.60 | -0.64 | -55.65% | 189 | 173 | 28.17% |
| VEEV240621C00190000 | 2024-06-03 3:54PM EDT | 190.00 | 0.22 | 0.20 | 0.30 | -0.38 | -63.33% | 1,944 | 372 | 29.64% |
| VEEV240621C00195000 | 2024-06-03 3:22PM EDT | 195.00 | 0.15 | 0.05 | 0.35 | -0.10 | -40.00% | 14 | 641 | 36.48% |
| VEEV240621C00200000 | 2024-06-03 2:26PM EDT | 200.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 20 | 1,435 | 37.74% |
| VEEV240621C00210000 | 2024-06-03 2:34PM EDT | 210.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 97 | 842 | 42.48% |
| VEEV240621C00220000 | 2024-06-03 1:11PM EDT | 220.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 107 | 2,458 | 50.59% |
| VEEV240621C00230000 | 2024-06-03 1:14PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 80 | 2,378 | 53.32% |
| VEEV240621C00240000 | 2024-06-03 1:15PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 1,862 | 59.96% |
| VEEV240621C00250000 | 2024-06-03 12:48PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 377 | 66.41% |
| VEEV240621C00260000 | 2024-06-03 11:14AM EDT | 260.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 299 | 75.59% |
| VEEV240621C00270000 | 2024-05-31 9:34AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 486 | 84.18% |
| VEEV240621C00280000 | 2024-05-30 3:08PM EDT | 280.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 21 | 83 | 133.25% |
| VEEV240621C00290000 | 2024-05-30 10:11AM EDT | 290.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 38 | 140.36% |
| VEEV240621C00300000 | 2024-05-30 2:51PM EDT | 300.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 14 | 52 | 147.14% |
| VEEV240621C00310000 | 2024-05-30 2:30PM EDT | 310.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 45 | 130.57% |
| VEEV240621C00320000 | 2024-02-29 1:43PM EDT | 320.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 145.12% |
| VEEV240621C00330000 | 2024-05-20 9:45AM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 36 | 107.03% |
| VEEV240621C00340000 | 2024-05-24 2:33PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 373 | 104.69% |
| VEEV240621C00350000 | 2024-05-24 3:38PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 173 | 502 | 108.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240621P00085000 | 2024-05-28 9:45AM EDT | 85.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 225.10% |
| VEEV240621P00090000 | 2023-09-27 9:30AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| VEEV240621P00095000 | 2023-09-15 9:30AM EDT | 95.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 3 | 154.35% |
| VEEV240621P00100000 | 2024-05-30 2:57PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 185.94% |
| VEEV240621P00105000 | 2023-11-09 1:52PM EDT | 105.00 | 1.60 | 0.15 | 3.40 | 0.00 | - | 1 | 4 | 159.25% |
| VEEV240621P00110000 | 2024-05-30 3:58PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 225 | 74.22% |
| VEEV240621P00115000 | 2024-05-30 3:03PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 21 | 32 | 146.44% |
| VEEV240621P00120000 | 2024-05-30 10:47AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 89 | 134.23% |
| VEEV240621P00125000 | 2024-05-30 12:43PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 64.45% |
| VEEV240621P00130000 | 2024-05-30 3:14PM EDT | 130.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 110.91% |
| VEEV240621P00135000 | 2024-05-31 2:06PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 99.68% |
| VEEV240621P00140000 | 2024-05-30 2:41PM EDT | 140.00 | 2.11 | 0.05 | 5.00 | 0.00 | - | 2 | 71 | 90.19% |
| VEEV240621P00145000 | 2024-05-31 9:56AM EDT | 145.00 | 0.15 | 0.05 | 1.05 | 0.00 | - | 1 | 22 | 50.98% |
| VEEV240621P00150000 | 2024-06-03 3:50PM EDT | 150.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 128 | 35.94% |
| VEEV240621P00155000 | 2024-06-03 2:01PM EDT | 155.00 | 0.28 | 0.20 | 0.40 | -0.22 | -44.00% | 17 | 147 | 31.81% |
| VEEV240621P00160000 | 2024-06-03 3:50PM EDT | 160.00 | 0.60 | 0.55 | 0.75 | -0.30 | -33.33% | 50 | 443 | 28.69% |
| VEEV240621P00165000 | 2024-06-03 3:40PM EDT | 165.00 | 1.40 | 1.35 | 1.55 | +0.10 | +7.69% | 104 | 650 | 26.56% |
| VEEV240621P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 3.10 | 2.85 | 3.20 | +1.00 | +47.62% | 92 | 755 | 25.56% |
| VEEV240621P00175000 | 2024-06-03 3:19PM EDT | 175.00 | 5.30 | 5.50 | 5.80 | +0.40 | +8.16% | 43 | 962 | 24.34% |
| VEEV240621P00180000 | 2024-06-03 1:50PM EDT | 180.00 | 8.10 | 8.60 | 10.10 | -0.55 | -6.36% | 79 | 455 | 29.44% |
| VEEV240621P00185000 | 2024-06-03 12:24PM EDT | 185.00 | 10.70 | 9.40 | 15.00 | -0.45 | -4.04% | 17 | 795 | 37.17% |
| VEEV240621P00190000 | 2024-06-03 3:17PM EDT | 190.00 | 18.00 | 14.20 | 19.90 | -0.83 | -4.41% | 14 | 732 | 43.85% |
| VEEV240621P00195000 | 2024-06-03 3:59PM EDT | 195.00 | 23.50 | 19.20 | 25.90 | +0.92 | +4.07% | 6 | 883 | 61.52% |
| VEEV240621P00200000 | 2024-06-03 3:41PM EDT | 200.00 | 28.37 | 24.30 | 32.50 | +5.37 | +23.35% | 12 | 348 | 83.68% |
| VEEV240621P00210000 | 2024-06-03 11:28AM EDT | 210.00 | 36.00 | 34.00 | 43.30 | -1.30 | -3.49% | 3 | 576 | 105.40% |
| VEEV240621P00220000 | 2024-06-03 11:56AM EDT | 220.00 | 45.40 | 44.00 | 53.60 | -1.78 | -3.77% | 1 | 27 | 56.45% |
| VEEV240621P00230000 | 2024-05-31 12:08PM EDT | 230.00 | 57.21 | 54.00 | 63.80 | 0.00 | - | 1 | 65 | 68.70% |
| VEEV240621P00240000 | 2024-05-31 12:10PM EDT | 240.00 | 66.32 | 64.00 | 73.40 | 0.00 | - | 2 | 0 | 66.11% |
| VEEV240621P00250000 | 2024-03-18 1:08PM EDT | 250.00 | 25.00 | 46.10 | 54.60 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240621P00260000 | 2024-05-29 9:48AM EDT | 260.00 | 57.00 | 84.00 | 93.50 | 0.00 | - | 2 | 0 | 83.11% |
| VEEV240621P00270000 | 2023-11-01 3:16PM EDT | 270.00 | 82.00 | 87.80 | 94.40 | 0.00 | - | 41 | 0 | 0.00% |
| VEEV240621P00280000 | 2024-05-03 10:02AM EDT | 280.00 | 76.12 | 101.00 | 110.40 | 0.00 | - | 1 | 0 | 142.85% |
| VEEV240621P00320000 | 2023-12-06 10:32AM EDT | 320.00 | 140.55 | 129.30 | 136.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.