NYSE - Delayed Quote • USD
Veeva Systems Inc. (VEEV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719C00170000 | 2/14/2024 6:30 PM | 170 | 58.04 | 58.60 | 62.40 | 0.00 | 0.00% | 17 | 0 | 124.83% |
| VEEV240719C00175000 | 3/1/2024 3:11 PM | 175 | 55.05 | 57.30 | 64.50 | 0.00 | 0.00% | 6 | 10 | 133.32% |
| VEEV240719C00180000 | 2/23/2024 8:55 PM | 180 | 47.93 | 51.40 | 56.50 | 0.00 | 0.00% | 2 | 2 | 119.51% |
| VEEV240719C00185000 | 4/22/2024 4:10 PM | 185 | 20.04 | 22.50 | 23.70 | 0.00 | 0.00% | 10 | 84 | 39.20% |
| VEEV240719C00190000 | 4/3/2024 4:00 PM | 190 | 36.24 | 16.80 | 20.30 | 0.00 | 0.00% | 1 | 9 | 38.20% |
| VEEV240719C00195000 | 4/18/2024 3:38 PM | 195 | 17.20 | 13.80 | 17.10 | 0.00 | 0.00% | 1 | 6 | 37.08% |
| VEEV240719C00200000 | 4/24/2024 3:00 PM | 200 | 13.40 | 13.40 | 14.00 | 0.00 | 0.00% | 4 | 73 | 35.54% |
| VEEV240719C00210000 | 4/26/2024 7:56 PM | 210 | 9.10 | 8.70 | 9.20 | 0.40 | 4.60% | 4 | 68 | 33.94% |
| VEEV240719C00220000 | 4/26/2024 2:09 PM | 220 | 5.88 | 5.40 | 5.70 | 1.48 | 33.64% | 3 | 29 | 32.75% |
| VEEV240719C00230000 | 4/25/2024 2:30 PM | 230 | 2.84 | 3.10 | 3.60 | 0.00 | 0.00% | 1 | 79 | 32.81% |
| VEEV240719C00240000 | 4/3/2024 4:28 PM | 240 | 6.90 | 1.80 | 2.25 | 0.00 | 0.00% | 1 | 42 | 33.08% |
| VEEV240719C00250000 | 4/12/2024 1:30 PM | 250 | 2.80 | 1.00 | 1.40 | 0.00 | 0.00% | 1 | 24 | 33.47% |
| VEEV240719C00260000 | 4/19/2024 6:32 PM | 260 | 0.74 | 0.50 | 0.95 | 0.00 | 0.00% | 3 | 1,066 | 34.57% |
| VEEV240719C00270000 | 4/16/2024 4:38 PM | 270 | 0.65 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 7 | 42.41% |
| VEEV240719C00280000 | 3/18/2024 5:31 PM | 280 | 3.40 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 13 | 46.19% |
| VEEV240719C00300000 | 3/8/2024 3:09 PM | 300 | 1.90 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 11 | 53.15% |
| VEEV240719C00330000 | 2/29/2024 5:44 PM | 330 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 54.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240719P00120000 | 2/12/2024 2:30 PM | 120 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 62.01% |
| VEEV240719P00125000 | 2/12/2024 2:30 PM | 125 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 57.76% |
| VEEV240719P00150000 | 4/19/2024 7:47 PM | 150 | 0.98 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 0 | 45.17% |
| VEEV240719P00155000 | 2/1/2024 3:29 PM | 155 | 2.75 | 0.35 | 1.75 | 0.00 | 0.00% | - | 2 | 42.90% |
| VEEV240719P00160000 | 4/25/2024 5:12 PM | 160 | 1.50 | 1.05 | 1.40 | 0.00 | 0.00% | 1 | 5 | 36.55% |
| VEEV240719P00165000 | 4/9/2024 3:14 PM | 165 | 1.40 | 1.40 | 1.75 | 0.00 | 0.00% | 1 | 19 | 34.88% |
| VEEV240719P00170000 | 3/5/2024 4:25 PM | 170 | 1.90 | 1.40 | 1.55 | 0.00 | 0.00% | 8 | 33 | 29.82% |
| VEEV240719P00175000 | 4/23/2024 7:50 PM | 175 | 2.95 | 2.85 | 3.10 | 0.00 | 0.00% | 1 | 10 | 33.08% |
| VEEV240719P00180000 | 4/24/2024 3:44 PM | 180 | 4.10 | 3.70 | 4.10 | 0.00 | 0.00% | 5 | 174 | 32.36% |
| VEEV240719P00185000 | 4/24/2024 4:14 PM | 185 | 4.84 | 4.90 | 5.10 | -0.56 | -10.37% | 2 | 4 | 30.89% |
| VEEV240719P00190000 | 4/25/2024 4:24 PM | 190 | 7.50 | 6.40 | 6.70 | 0.00 | 0.00% | 3 | 77 | 30.51% |
| VEEV240719P00195000 | 4/26/2024 2:31 PM | 195 | 8.40 | 8.20 | 8.50 | -0.40 | -4.55% | 1 | 244 | 29.79% |
| VEEV240719P00200000 | 4/26/2024 5:14 PM | 200 | 10.10 | 10.30 | 10.80 | -0.80 | -7.34% | 14 | 294 | 29.53% |
| VEEV240719P00210000 | 4/24/2024 5:05 PM | 210 | 16.00 | 15.50 | 16.10 | 0.00 | 0.00% | 11 | 81 | 28.08% |
| VEEV240719P00220000 | 4/26/2024 7:19 PM | 220 | 21.94 | 20.30 | 26.90 | -4.31 | -16.42% | 29 | 70 | 38.86% |
| VEEV240719P00230000 | 4/25/2024 7:34 PM | 230 | 32.90 | 30.00 | 31.70 | 0.00 | 0.00% | 7 | 102 | 29.14% |
| VEEV240719P00240000 | 4/1/2024 3:54 PM | 240 | 18.70 | 34.80 | 43.00 | 0.00 | 0.00% | 2 | 4 | 39.86% |
| VEEV240719P00260000 | 4/26/2024 1:33 PM | 260 | 59.67 | 55.00 | 60.60 | -3.56 | -5.63% | 3 | 0 | 38.48% |
| VEEV240719P00270000 | 2/1/2024 7:09 PM | 270 | 64.80 | 46.00 | 51.60 | 0.00 | 0.00% | - | 2 | 0.00% |
Related Tickers
DOCS Doximity, Inc.
23.82
+0.97%
PGNY Progyny, Inc.
32.04
-1.42%
TDOC Teladoc Health, Inc.
13.01
-2.40%
TXG 10x Genomics, Inc.
27.59
+2.57%
SDGR Schrödinger, Inc.
23.97
+2.70%
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
HQY HealthEquity, Inc.
80.26
+1.54%
CERT Certara, Inc.
16.57
+1.66%
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
SLP Simulations Plus, Inc.
44.69
-1.97%