Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621C00020000 | 2023-10-31 2:54PM EDT | 20.00 | 15.20 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRNS240621C00030000 | 2024-04-09 10:43AM EDT | 30.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRNS240621C00035000 | 2024-04-04 10:56AM EDT | 35.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRNS240621C00040000 | 2024-04-09 12:06PM EDT | 40.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VRNS240621C00045000 | 2024-05-02 1:24PM EDT | 45.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VRNS240621C00050000 | 2024-05-02 11:53AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRNS240621C00055000 | 2024-05-01 10:25AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| VRNS240621C00060000 | 2024-03-21 10:09AM EDT | 60.00 | 1.19 | 0.10 | 4.20 | 0.00 | - | 3 | 88 | 99.73% |
| VRNS240621C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRNS240621C00070000 | 2024-03-14 2:33PM EDT | 70.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 12 | 12 | 126.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621P00020000 | 2024-02-09 1:45PM EDT | 20.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | - | 1 | 233.11% |
| VRNS240621P00022500 | 2024-02-09 1:45PM EDT | 22.50 | 1.18 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 205.23% |
| VRNS240621P00030000 | 2024-01-17 11:17AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 75.20% |
| VRNS240621P00035000 | 2024-02-06 10:42AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| VRNS240621P00040000 | 2024-04-29 11:52AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRNS240621P00045000 | 2024-05-01 1:16PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VRNS240621P00050000 | 2024-04-23 3:41PM EDT | 50.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRNS240621P00055000 | 2024-03-04 1:46PM EDT | 55.00 | 6.60 | 8.10 | 9.90 | 0.00 | - | 12 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.