Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240920C00025000 | 2024-07-30 11:40AM EDT | 25.00 | 28.90 | 29.70 | 33.30 | 0.00 | - | - | 1 | 609.47% |
| VRNS240920C00040000 | 2024-08-20 10:49AM EDT | 40.00 | 16.70 | 10.20 | 12.90 | 0.00 | - | 6 | 45 | 124.81% |
| VRNS240920C00045000 | 2024-08-27 12:32PM EDT | 45.00 | 12.60 | 5.20 | 8.40 | 0.00 | - | 2 | 78 | 88.96% |
| VRNS240920C00050000 | 2024-09-05 10:15AM EDT | 50.00 | 2.25 | 1.65 | 1.90 | +0.15 | +7.14% | 1 | 739 | 40.38% |
| VRNS240920C00055000 | 2024-09-09 2:41PM EDT | 55.00 | 0.21 | 0.10 | 0.25 | -0.07 | -25.00% | 15 | 216 | 39.36% |
| VRNS240920C00060000 | 2024-08-29 1:29PM EDT | 60.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 1 | 230 | 60.94% |
| VRNS240920C00065000 | 2024-08-23 12:45PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 60.16% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240920P00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VRNS240920P00035000 | 2024-06-07 1:36PM EDT | 35.00 | 0.86 | 0.00 | 1.25 | 0.00 | - | 2 | 50 | 163.87% |
| VRNS240920P00040000 | 2024-08-02 10:35AM EDT | 40.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 60.16% |
| VRNS240920P00045000 | 2024-08-20 9:55AM EDT | 45.00 | 0.15 | 0.05 | 1.10 | 0.00 | - | 10 | 706 | 71.09% |
| VRNS240920P00050000 | 2024-09-09 2:54PM EDT | 50.00 | 0.80 | 0.80 | 1.00 | -0.20 | -20.00% | 4 | 131 | 37.31% |
| VRNS240920P00055000 | 2024-09-09 9:45AM EDT | 55.00 | 3.40 | 3.60 | 4.90 | -0.65 | -16.05% | 2 | 37 | 56.98% |
| VRNS240920P00075000 | 2024-03-21 3:40PM EDT | 75.00 | 25.80 | 30.80 | 34.00 | 0.00 | - | 2 | 0 | 403.37% |
© 2024 Yahoo. All rights reserved.