UK markets open in 7 hours 22 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.10 -0.12 (-0.16%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,785.53 +836.75 (+1.58%)
Veeva Systems Inc. (VEEV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV241220C00145000 | 2024-05-31 2:11PM EDT | 145.00 | 37.60 | 34.40 | 36.50 | 0.00 | - | 1 | 1 | 44.42% |
| VEEV241220C00150000 | 2024-06-03 3:03PM EDT | 150.00 | 32.00 | 30.90 | 32.50 | -1.04 | -3.15% | 1 | 2 | 42.26% |
| VEEV241220C00170000 | 2024-06-03 1:58PM EDT | 170.00 | 20.04 | 18.60 | 19.70 | +0.15 | +0.75% | 2 | 41 | 37.68% |
| VEEV241220C00175000 | 2024-06-03 12:44PM EDT | 175.00 | 18.10 | 16.00 | 17.00 | +2.10 | +13.13% | 30 | 20 | 36.65% |
| VEEV241220C00180000 | 2024-06-03 2:44PM EDT | 180.00 | 14.50 | 12.90 | 17.00 | -1.50 | -9.38% | 3 | 8 | 40.56% |
| VEEV241220C00185000 | 2024-06-03 3:47PM EDT | 185.00 | 12.18 | 11.90 | 12.90 | -1.52 | -11.09% | 11 | 14 | 35.99% |
| VEEV241220C00190000 | 2024-06-03 12:44PM EDT | 190.00 | 11.40 | 10.10 | 12.30 | +1.48 | +14.92% | 1 | 5 | 38.01% |
| VEEV241220C00195000 | 2024-05-31 2:46PM EDT | 195.00 | 8.46 | 8.50 | 9.50 | 0.00 | - | 29 | 5 | 35.20% |
| VEEV241220C00200000 | 2024-06-03 3:26PM EDT | 200.00 | 7.32 | 4.40 | 8.10 | -0.92 | -11.17% | 8 | 30 | 34.87% |
| VEEV241220C00210000 | 2024-06-03 12:44PM EDT | 210.00 | 5.70 | 4.10 | 5.30 | +0.80 | +16.33% | 2 | 23 | 33.05% |
| VEEV241220C00220000 | 2024-06-03 2:36PM EDT | 220.00 | 3.40 | 2.85 | 3.70 | 0.00 | - | 2 | 59 | 32.70% |
| VEEV241220C00230000 | 2024-05-31 1:16PM EDT | 230.00 | 2.50 | 1.55 | 2.90 | +0.10 | +4.17% | 1 | 7 | 33.66% |
| VEEV241220C00240000 | 2024-05-31 1:47PM EDT | 240.00 | 1.50 | 1.25 | 2.10 | 0.00 | - | 11 | 18 | 33.77% |
| VEEV241220C00250000 | 2024-06-03 3:19PM EDT | 250.00 | 0.99 | 0.50 | 1.65 | -1.91 | -65.86% | 4 | 12 | 34.56% |
| VEEV241220C00260000 | 2024-05-10 1:16PM EDT | 260.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 49.13% |
| VEEV241220C00270000 | 2024-04-25 11:33AM EDT | 270.00 | 3.60 | 2.60 | 4.70 | 0.00 | - | - | 7 | 51.62% |
| VEEV241220C00300000 | 2024-04-23 10:57AM EDT | 300.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV241220P00135000 | 2024-06-03 1:20PM EDT | 135.00 | 2.65 | 2.40 | 2.95 | +0.15 | +6.00% | 4 | 2 | 31.95% |
| VEEV241220P00145000 | 2024-04-22 12:03PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VEEV241220P00150000 | 2024-04-22 9:51AM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VEEV241220P00155000 | 2024-05-31 9:53AM EDT | 155.00 | 6.74 | 6.60 | 7.40 | 0.00 | - | 2 | 3 | 29.30% |
| VEEV241220P00160000 | 2024-06-03 3:20PM EDT | 160.00 | 8.40 | 8.10 | 8.90 | -0.10 | -1.18% | 1 | 7 | 28.33% |
| VEEV241220P00165000 | 2024-06-03 12:05PM EDT | 165.00 | 8.90 | 10.00 | 10.90 | -0.90 | -9.18% | 1 | 53 | 27.92% |
| VEEV241220P00170000 | 2024-06-03 3:59PM EDT | 170.00 | 12.60 | 12.20 | 13.50 | +5.80 | +85.29% | 7 | 29 | 28.15% |
| VEEV241220P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 15.00 | 14.10 | 15.40 | +6.60 | +78.57% | 10 | 79 | 26.44% |
| VEEV241220P00180000 | 2024-06-03 3:49PM EDT | 180.00 | 17.40 | 16.60 | 18.20 | -0.30 | -1.69% | 2 | 1 | 25.96% |
| VEEV241220P00185000 | 2024-06-03 1:34PM EDT | 185.00 | 20.38 | 19.90 | 22.10 | +1.51 | +8.00% | 10 | 1 | 27.16% |
| VEEV241220P00190000 | 2024-06-03 11:31AM EDT | 190.00 | 21.80 | 22.90 | 26.90 | +7.20 | +49.32% | 11 | 3 | 29.83% |
| VEEV241220P00195000 | 2024-06-03 10:15AM EDT | 195.00 | 25.94 | 25.90 | 27.80 | +0.86 | +3.43% | 44 | 13 | 23.42% |
| VEEV241220P00200000 | 2024-06-03 3:59PM EDT | 200.00 | 30.77 | 30.20 | 31.70 | +1.37 | +4.66% | 112 | 18 | 22.93% |
| VEEV241220P00210000 | 2024-05-29 1:41PM EDT | 210.00 | 20.40 | 38.10 | 42.40 | 0.00 | - | 2 | 16 | 29.14% |
| VEEV241220P00220000 | 2024-06-03 10:15AM EDT | 220.00 | 47.88 | 44.00 | 53.30 | +24.48 | +104.62% | 20 | 84 | 35.61% |
| VEEV241220P00230000 | 2024-05-15 2:54PM EDT | 230.00 | 28.05 | 54.00 | 63.30 | 0.00 | - | - | 0 | 39.31% |
| VEEV241220P00240000 | 2024-05-15 2:56PM EDT | 240.00 | 35.35 | 64.00 | 73.20 | 0.00 | - | 4 | 0 | 42.43% |
© 2024 Yahoo. All rights reserved.