Veeva Systems Inc. (VEEV)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517C00140000 | 2024-05-09 12:26PM EDT | 140.00 | 63.60 | 60.20 | 67.60 | 0.00 | - | 1 | 1 | 120.70% |
| VEEV240517C00155000 | 2024-05-07 10:24AM EDT | 155.00 | 49.05 | 45.00 | 52.60 | 0.00 | - | 1 | 1 | 73.44% |
| VEEV240517C00180000 | 2024-04-22 1:45PM EDT | 180.00 | 20.36 | 19.90 | 27.70 | 0.00 | - | 2 | 1 | 116.58% |
| VEEV240517C00185000 | 2024-04-30 9:41AM EDT | 185.00 | 19.20 | 15.10 | 22.50 | 0.00 | - | 1 | 1 | 98.46% |
| VEEV240517C00190000 | 2024-05-07 3:43PM EDT | 190.00 | 16.50 | 12.70 | 17.90 | 0.00 | - | 6 | 31 | 55.93% |
| VEEV240517C00195000 | 2024-05-08 9:43AM EDT | 195.00 | 10.64 | 7.60 | 9.80 | 0.00 | - | 1 | 30 | 35.89% |
| VEEV240517C00200000 | 2024-05-10 3:23PM EDT | 200.00 | 5.10 | 3.70 | 5.60 | -1.54 | -23.19% | 14 | 183 | 30.30% |
| VEEV240517C00210000 | 2024-05-10 2:37PM EDT | 210.00 | 0.55 | 0.60 | 0.80 | -0.65 | -54.17% | 25 | 499 | 25.49% |
| VEEV240517C00220000 | 2024-05-10 11:57AM EDT | 220.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 17 | 806 | 35.01% |
| VEEV240517C00230000 | 2024-05-09 12:27PM EDT | 230.00 | 0.05 | 0.05 | 0.25 | -0.11 | -68.75% | 2 | 447 | 50.24% |
| VEEV240517C00240000 | 2024-05-09 2:18PM EDT | 240.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 591 | 55.37% |
| VEEV240517C00250000 | 2024-05-03 9:33AM EDT | 250.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 184 | 90.97% |
| VEEV240517C00260000 | 2024-05-07 10:30AM EDT | 260.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 88 | 229 | 114.99% |
| VEEV240517C00270000 | 2024-05-03 12:18PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 37 | 80.86% |
| VEEV240517C00280000 | 2024-05-03 11:29AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 569 | 83.59% |
| VEEV240517C00290000 | 2024-05-03 11:32AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 404 | 91.41% |
| VEEV240517C00300000 | 2024-05-03 11:49AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 1,120 | 99.22% |
| VEEV240517C00310000 | 2024-05-03 11:57AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 525 | 107.03% |
| VEEV240517C00320000 | 2024-05-03 1:29PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 121.88% |
| VEEV240517C00330000 | 2024-05-03 1:34PM EDT | 330.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 116 | 116 | 129.30% |
| VEEV240517C00340000 | 2024-05-03 3:57PM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 298 | 1,103 | 127.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240517P00120000 | 2024-04-08 9:39AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VEEV240517P00125000 | 2024-03-20 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 50.00% |
| VEEV240517P00155000 | 2024-02-13 10:33AM EDT | 155.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 125.10% |
| VEEV240517P00160000 | 2024-02-13 10:33AM EDT | 160.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 113.18% |
| VEEV240517P00165000 | 2024-04-03 3:49PM EDT | 165.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 93.02% |
| VEEV240517P00170000 | 2024-04-22 1:16PM EDT | 170.00 | 0.44 | 0.00 | 1.90 | 0.00 | - | 53 | 53 | 95.21% |
| VEEV240517P00175000 | 2024-05-09 11:40AM EDT | 175.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 20 | 51 | 90.77% |
| VEEV240517P00180000 | 2024-05-10 3:22PM EDT | 180.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 83 | 1,312 | 47.85% |
| VEEV240517P00185000 | 2024-05-10 3:22PM EDT | 185.00 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 89 | 1,328 | 41.02% |
| VEEV240517P00190000 | 2024-05-10 3:00PM EDT | 190.00 | 0.20 | 0.15 | 1.90 | -0.12 | -37.50% | 57 | 429 | 61.04% |
| VEEV240517P00195000 | 2024-05-10 11:31AM EDT | 195.00 | 0.55 | 0.35 | 0.60 | -0.27 | -32.93% | 45 | 526 | 29.76% |
| VEEV240517P00200000 | 2024-05-10 11:57AM EDT | 200.00 | 1.45 | 1.20 | 1.40 | -0.14 | -8.81% | 2 | 376 | 26.07% |
| VEEV240517P00210000 | 2024-05-09 12:23PM EDT | 210.00 | 7.10 | 6.30 | 7.20 | 0.00 | - | 2 | 993 | 27.69% |
| VEEV240517P00220000 | 2024-05-08 9:42AM EDT | 220.00 | 15.69 | 12.60 | 20.60 | 0.00 | - | 2 | 79 | 90.38% |
| VEEV240517P00230000 | 2024-04-26 11:21AM EDT | 230.00 | 28.59 | 22.90 | 30.30 | 0.00 | - | 10 | 0 | 54.64% |
| VEEV240517P00240000 | 2024-04-19 11:22AM EDT | 240.00 | 41.73 | 32.50 | 40.30 | 0.00 | - | 1 | 0 | 60.64% |
| VEEV240517P00250000 | 2024-04-12 1:33PM EDT | 250.00 | 43.60 | 42.50 | 50.30 | 0.00 | - | 1 | 0 | 72.85% |
| VEEV240517P00260000 | 2024-03-25 9:30AM EDT | 260.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VEEV240517P00270000 | 2024-02-28 3:01PM EDT | 270.00 | 45.55 | 33.90 | 42.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.