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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220C00035000 | 2024-03-18 9:32AM EDT | 35.00 | 17.02 | 11.60 | 14.30 | 0.00 | - | 1 | 3 | 57.67% |
| VRNS241220C00040000 | 2024-04-19 9:42AM EDT | 40.00 | 8.20 | 8.70 | 11.50 | 0.00 | - | 10 | 17 | 57.29% |
| VRNS241220C00045000 | 2024-04-09 11:31AM EDT | 45.00 | 8.30 | 6.00 | 7.20 | 0.00 | - | 2 | 14 | 52.67% |
| VRNS241220C00050000 | 2024-04-11 11:30AM EDT | 50.00 | 5.34 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 51.26% |
| VRNS241220C00055000 | 2024-04-29 1:32PM EDT | 55.00 | 3.09 | 2.00 | 4.00 | 0.00 | - | 1 | 7 | 52.49% |
| VRNS241220C00060000 | 2024-04-03 12:33PM EDT | 60.00 | 2.90 | 1.70 | 2.10 | 0.00 | - | 8 | 54 | 45.24% |
| VRNS241220C00065000 | 2024-04-30 2:16PM EDT | 65.00 | 1.35 | 0.70 | 2.30 | 0.00 | - | 1 | 24 | 53.46% |
| VRNS241220C00070000 | 2024-03-05 11:17AM EDT | 70.00 | 2.10 | 1.25 | 2.45 | 0.00 | - | 1 | 0 | 54.83% |
| VRNS241220C00075000 | 2024-03-22 3:12PM EDT | 75.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 45.70% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220P00025000 | 2023-12-15 12:31PM EDT | 25.00 | 0.80 | 0.55 | 2.05 | 0.00 | - | 10 | 10 | 68.56% |
| VRNS241220P00030000 | 2024-04-30 11:03AM EDT | 30.00 | 0.95 | 0.60 | 2.35 | 0.00 | - | - | 10 | 54.00% |
| VRNS241220P00035000 | 2024-04-30 1:18PM EDT | 35.00 | 2.15 | 1.25 | 3.00 | 0.00 | - | 101 | 100 | 54.25% |
| VRNS241220P00040000 | 2024-04-02 1:02PM EDT | 40.00 | 3.47 | 3.50 | 3.80 | 0.00 | - | 10 | 15 | 43.73% |
| VRNS241220P00045000 | 2024-03-06 11:35AM EDT | 45.00 | 4.50 | 4.40 | 5.20 | 0.00 | - | 1 | 1 | 35.40% |
| VRNS241220P00050000 | 2024-04-15 2:17PM EDT | 50.00 | 9.56 | 7.40 | 9.30 | 0.00 | - | 1 | 0 | 41.90% |
| VRNS241220P00055000 | 2024-02-08 4:12PM EDT | 55.00 | 8.80 | 8.80 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| VRNS241220P00065000 | 2023-12-04 4:36PM EDT | 65.00 | 21.77 | 19.70 | 24.40 | 0.00 | - | - | 0 | 67.47% |
© 2024 Yahoo. All rights reserved.