VRNS - Varonis Systems, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS230616C00012500 | 2023-02-09 1:44PM EDT | 12.50 | 15.60 | 11.00 | 13.20 | 0.00 | - | - | 10 | 0.00% |
| VRNS230616C00015000 | 2023-05-01 3:50PM EDT | 15.00 | 8.50 | 11.10 | 12.50 | 0.00 | - | 12 | 5 | 315.43% |
| VRNS230616C00017500 | 2023-05-22 3:17PM EDT | 17.50 | 7.70 | 8.30 | 8.80 | 0.00 | - | 1 | 10 | 143.75% |
| VRNS230616C00020000 | 2023-05-22 3:59PM EDT | 20.00 | 5.20 | 5.70 | 6.30 | 0.00 | - | 10 | 12 | 92.19% |
| VRNS230616C00022500 | 2023-05-08 1:24PM EDT | 22.50 | 1.80 | 3.40 | 3.70 | 0.00 | - | 11 | 21 | 64.06% |
| VRNS230616C00025000 | 2023-06-02 3:41PM EDT | 25.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 1 | 1,043 | 52.05% |
| VRNS230616C00030000 | 2023-06-02 10:25AM EDT | 30.00 | 0.01 | 0.05 | 0.25 | 0.00 | - | 1 | 1,199 | 65.63% |
| VRNS230616C00035000 | 2023-06-05 10:27AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 12 | 327 | 90.23% |
| VRNS230616C00040000 | 2023-03-15 10:49AM EDT | 40.00 | 0.18 | 0.00 | 1.40 | 0.00 | - | 8 | 26 | 213.28% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS230616P00015000 | 2023-02-22 2:16PM EDT | 15.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 19 | 202.34% |
| VRNS230616P00017500 | 2023-01-30 4:26PM EDT | 17.50 | 0.75 | 0.30 | 0.45 | 0.00 | - | 1 | 71 | 186.72% |
| VRNS230616P00020000 | 2023-05-12 9:33AM EDT | 20.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 874 | 136.72% |
| VRNS230616P00022500 | 2023-05-23 10:39AM EDT | 22.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 289 | 90.04% |
| VRNS230616P00025000 | 2023-06-05 3:54PM EDT | 25.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 10 | 119 | 40.72% |
| VRNS230616P00030000 | 2023-04-26 3:47PM EDT | 30.00 | 6.60 | 4.20 | 4.50 | 0.00 | - | 1 | 0 | 78.13% |
| VRNS230616P00035000 | 2022-11-03 10:01AM EDT | 35.00 | 17.48 | 13.20 | 13.50 | 0.00 | - | - | 0 | 389.55% |
| VRNS230616P00040000 | 2023-02-10 12:02PM EDT | 40.00 | 12.65 | 13.30 | 17.80 | 0.00 | - | 1 | 1 | 273.44% |
© 2023 Yahoo. All rights reserved.