Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220C00022500 | 2024-07-01 9:30AM EDT | 22.50 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRNS241220C00030000 | 2024-05-31 11:43AM EDT | 30.00 | 14.22 | 17.20 | 21.50 | 0.00 | - | 10 | 10 | 0.00% |
| VRNS241220C00035000 | 2024-05-15 9:42AM EDT | 35.00 | 12.26 | 8.30 | 11.00 | 0.00 | - | 30 | 30 | 0.00% |
| VRNS241220C00040000 | 2024-07-15 3:15PM EDT | 40.00 | 12.90 | 15.20 | 18.90 | 0.00 | - | 5 | 67 | 93.19% |
| VRNS241220C00045000 | 2024-08-01 12:35PM EDT | 45.00 | 10.83 | 11.80 | 15.40 | 0.00 | - | 4 | 43 | 88.23% |
| VRNS241220C00050000 | 2024-09-13 1:16PM EDT | 50.00 | 7.20 | 6.10 | 7.10 | 0.00 | - | 49 | 553 | 49.34% |
| VRNS241220C00055000 | 2024-09-17 2:13PM EDT | 55.00 | 4.00 | 3.60 | 4.30 | 0.00 | - | 25 | 105 | 45.78% |
| VRNS241220C00060000 | 2024-09-10 1:45PM EDT | 60.00 | 1.51 | 0.70 | 2.50 | 0.00 | - | 2 | 188 | 44.63% |
| VRNS241220C00065000 | 2024-08-27 11:46AM EDT | 65.00 | 2.05 | 0.85 | 1.45 | 0.00 | - | 3 | 292 | 44.87% |
| VRNS241220C00070000 | 2024-08-30 10:01AM EDT | 70.00 | 2.08 | 0.35 | 1.55 | 0.00 | - | 3 | 215 | 55.59% |
| VRNS241220C00075000 | 2024-07-30 3:45PM EDT | 75.00 | 1.15 | 0.20 | 2.05 | 0.00 | - | 1 | 1 | 57.72% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220P00025000 | 2024-07-16 1:12PM EDT | 25.00 | 1.09 | 0.00 | 1.25 | 0.00 | - | 2 | 12 | 104.49% |
| VRNS241220P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VRNS241220P00035000 | 2024-08-01 3:51PM EDT | 35.00 | 0.78 | 0.05 | 4.90 | 0.00 | - | 1 | 114 | 101.44% |
| VRNS241220P00040000 | 2024-09-04 2:08PM EDT | 40.00 | 0.58 | 0.40 | 0.95 | 0.00 | - | 4 | 3,286 | 54.74% |
| VRNS241220P00045000 | 2024-09-05 9:30AM EDT | 45.00 | 1.89 | 0.95 | 1.50 | 0.00 | - | 1 | 4,020 | 46.12% |
| VRNS241220P00050000 | 2024-09-03 12:17PM EDT | 50.00 | 1.94 | 2.25 | 2.85 | 0.00 | - | 1 | 211 | 42.29% |
| VRNS241220P00055000 | 2024-09-05 9:30AM EDT | 55.00 | 6.30 | 4.10 | 5.20 | 0.00 | - | 1 | 54 | 40.67% |
| VRNS241220P00060000 | 2024-08-21 1:05PM EDT | 60.00 | 6.50 | 7.40 | 8.30 | 0.00 | - | - | 17 | 38.01% |
| VRNS241220P00065000 | 2024-08-01 2:28PM EDT | 65.00 | 11.25 | 7.50 | 11.90 | 0.00 | - | - | 2 | 30.52% |
| VRNS241220P00075000 | 2024-05-31 1:02PM EDT | 75.00 | 32.25 | 25.50 | 29.20 | 0.00 | - | 20 | 0 | 111.48% |
© 2024 Yahoo. All rights reserved.