Veeco Instruments Inc. (VECO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240517C00015000 | 2023-11-07 2:08PM EDT | 15.00 | 12.60 | 12.20 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| VECO240517C00023000 | 2023-09-27 1:17PM EDT | 23.00 | 6.08 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 0.00% |
| VECO240517C00025000 | 2023-10-04 12:19PM EDT | 25.00 | 5.09 | 3.40 | 3.60 | 0.00 | - | - | 1 | 0.00% |
| VECO240517C00027000 | 2023-09-20 10:28AM EDT | 27.00 | 3.60 | 2.10 | 4.30 | 0.00 | - | - | 2 | 0.00% |
| VECO240517C00030000 | 2024-04-26 1:37PM EDT | 30.00 | 5.95 | 4.50 | 7.90 | 0.00 | - | 5 | 49 | 157.91% |
| VECO240517C00031000 | 2024-01-24 2:35PM EDT | 31.00 | 4.60 | 5.00 | 7.90 | 0.00 | - | 2 | 0 | 120.41% |
| VECO240517C00032000 | 2024-04-29 3:54PM EDT | 32.00 | 4.40 | 4.40 | 6.00 | 0.00 | - | 7 | 19 | 93.95% |
| VECO240517C00033000 | 2024-04-25 1:11PM EDT | 33.00 | 4.00 | 3.40 | 4.80 | +1.60 | +66.67% | 1 | 189 | 75.68% |
| VECO240517C00034000 | 2024-05-03 3:54PM EDT | 34.00 | 3.01 | 2.95 | 3.20 | +1.31 | +77.06% | 3 | 5 | 61.28% |
| VECO240517C00035000 | 2024-05-03 11:53AM EDT | 35.00 | 2.42 | 2.20 | 2.75 | +0.92 | +61.33% | 2 | 110 | 63.43% |
| VECO240517C00036000 | 2024-05-02 3:16PM EDT | 36.00 | 1.45 | 1.70 | 2.15 | 0.00 | - | 20 | 42 | 63.67% |
| VECO240517C00037000 | 2024-05-02 12:53PM EDT | 37.00 | 0.88 | 1.30 | 1.50 | 0.00 | - | 1 | 51 | 61.43% |
| VECO240517C00038000 | 2024-05-03 3:54PM EDT | 38.00 | 0.89 | 0.95 | 1.10 | +0.23 | +34.85% | 3 | 26 | 61.43% |
| VECO240517C00039000 | 2024-04-30 1:56PM EDT | 39.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 8 | 52 | 61.08% |
| VECO240517C00040000 | 2024-05-03 3:24PM EDT | 40.00 | 0.48 | 0.40 | 0.55 | +0.13 | +37.14% | 8 | 57 | 59.57% |
| VECO240517C00041000 | 2024-04-30 10:00AM EDT | 41.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 58.40% |
| VECO240517C00042000 | 2024-04-29 1:30PM EDT | 42.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 52.34% |
| VECO240517C00043000 | 2024-04-29 3:54PM EDT | 43.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 8 | 55.86% |
| VECO240517C00045000 | 2024-04-11 11:59AM EDT | 45.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 63.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VECO240517P00015000 | 2023-11-09 4:54PM EDT | 15.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 19 | 331.64% |
| VECO240517P00017000 | 2023-11-08 12:11PM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 271.09% |
| VECO240517P00018000 | 2024-01-19 11:27AM EDT | 18.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 44 | 31 | 453.61% |
| VECO240517P00019000 | 2024-01-19 12:50PM EDT | 19.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 27 | 60 | 426.76% |
| VECO240517P00020000 | 2024-02-05 1:48PM EDT | 20.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 32 | 45 | 254.69% |
| VECO240517P00021000 | 2024-02-05 1:45PM EDT | 21.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 18 | 35 | 205.66% |
| VECO240517P00022000 | 2024-01-24 2:03PM EDT | 22.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 44 | 33 | 310.35% |
| VECO240517P00023000 | 2024-02-20 12:13PM EDT | 23.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 6 | 33 | 293.95% |
| VECO240517P00024000 | 2024-01-17 4:39PM EDT | 24.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 48 | 37 | 311.91% |
| VECO240517P00025000 | 2024-02-16 3:49PM EDT | 25.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 44 | 22 | 163.28% |
| VECO240517P00026000 | 2024-01-09 3:51PM EDT | 26.00 | 1.37 | 0.45 | 1.25 | 0.00 | - | 2 | 5 | 177.73% |
| VECO240517P00027000 | 2024-02-02 1:10PM EDT | 27.00 | 0.87 | 0.20 | 0.55 | 0.00 | - | 16 | 14 | 126.17% |
| VECO240517P00029000 | 2024-01-25 11:04AM EDT | 29.00 | 1.20 | 0.10 | 1.60 | 0.00 | - | 4 | 2 | 135.35% |
| VECO240517P00030000 | 2024-04-25 11:53AM EDT | 30.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 8 | 30 | 71.09% |
| VECO240517P00031000 | 2024-05-02 10:17AM EDT | 31.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 9 | 180 | 70.51% |
| VECO240517P00032000 | 2024-05-03 10:10AM EDT | 32.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 10 | 644 | 70.12% |
| VECO240517P00033000 | 2024-05-03 10:09AM EDT | 33.00 | 0.53 | 0.45 | 0.60 | -0.77 | -59.23% | 6 | 119 | 65.43% |
| VECO240517P00034000 | 2024-05-03 3:22PM EDT | 34.00 | 0.80 | 0.70 | 0.80 | -0.30 | -27.27% | 4 | 30 | 63.28% |
| VECO240517P00035000 | 2024-04-29 11:32AM EDT | 35.00 | 1.55 | 0.65 | 1.15 | 0.00 | - | 1 | 31 | 55.32% |
| VECO240517P00036000 | 2024-04-22 1:51PM EDT | 36.00 | 3.60 | 0.90 | 1.55 | 0.00 | - | 3 | 10 | 51.47% |
| VECO240517P00037000 | 2024-04-09 1:53PM EDT | 37.00 | 1.90 | 1.50 | 2.10 | 0.00 | - | - | 2 | 53.03% |
© 2024 Yahoo. All rights reserved.