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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816C00175000 | 3/1/2024 3:15 PM | 175 | 57.37 | 60.30 | 63.00 | 0.00 | 0.00% | 35 | 0 | 116.72% |
| VEEV240816C00180000 | 4/22/2024 6:37 PM | 180 | 28.37 | 26.80 | 29.00 | 0.00 | 0.00% | 14 | 25 | 39.26% |
| VEEV240816C00185000 | 3/1/2024 3:17 PM | 185 | 50.00 | 51.60 | 54.40 | 0.00 | 0.00% | 1 | 1 | 106.14% |
| VEEV240816C00190000 | 4/25/2024 3:14 PM | 190 | 18.80 | 18.80 | 22.00 | 0.00 | 0.00% | 2 | 19 | 37.01% |
| VEEV240816C00195000 | 4/19/2024 7:06 PM | 195 | 16.94 | 17.80 | 18.90 | 0.00 | 0.00% | 71 | 3 | 36.10% |
| VEEV240816C00200000 | 4/24/2024 4:28 PM | 200 | 15.00 | 15.20 | 15.90 | 0.00 | 0.00% | 42 | 42 | 34.90% |
| VEEV240816C00210000 | 4/26/2024 3:18 PM | 210 | 10.80 | 10.50 | 11.10 | 0.50 | 4.85% | 1 | 25 | 33.56% |
| VEEV240816C00220000 | 4/24/2024 4:51 PM | 220 | 6.80 | 6.90 | 7.60 | 0.00 | 0.00% | 5 | 31 | 32.93% |
| VEEV240816C00230000 | 4/26/2024 3:46 PM | 230 | 4.30 | 4.20 | 5.20 | 0.00 | 0.00% | 1 | 83 | 32.90% |
| VEEV240816C00240000 | 4/25/2024 2:28 PM | 240 | 2.38 | 2.55 | 3.10 | 0.00 | 0.00% | 1 | 19 | 31.59% |
| VEEV240816C00250000 | 4/12/2024 2:23 PM | 250 | 3.40 | 1.50 | 2.20 | 0.00 | 0.00% | 1 | 15 | 32.53% |
| VEEV240816C00260000 | 4/2/2024 3:25 PM | 260 | 4.30 | 0.80 | 1.30 | 0.00 | 0.00% | 1 | 5 | 31.92% |
| VEEV240816C00270000 | 4/26/2024 5:39 PM | 270 | 0.35 | 0.50 | 0.70 | -0.42 | -54.55% | 10 | 26 | 31.06% |
| VEEV240816C00280000 | 4/16/2024 6:57 PM | 280 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 15 | 39.76% |
| VEEV240816C00290000 | 3/7/2024 4:41 PM | 290 | 3.30 | 0.90 | 1.15 | 0.00 | 0.00% | - | 24 | 40.49% |
| VEEV240816C00300000 | 3/18/2024 1:30 PM | 300 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 12.50% |
| VEEV240816C00320000 | 3/7/2024 3:47 PM | 320 | 1.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 51.17% |
| VEEV240816C00330000 | 2/29/2024 5:46 PM | 330 | 1.18 | 0.30 | 1.55 | 0.00 | 0.00% | - | 1 | 54.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240816P00155000 | 3/1/2024 3:19 PM | 155 | 1.00 | 0.15 | 1.50 | 0.00 | 0.00% | 1 | 1 | 35.44% |
| VEEV240816P00160000 | 4/19/2024 3:14 PM | 160 | 2.12 | 1.10 | 1.65 | 0.00 | 0.00% | 1 | 15 | 32.90% |
| VEEV240816P00165000 | 4/16/2024 4:33 PM | 165 | 2.50 | 1.70 | 2.10 | 0.00 | 0.00% | 40 | 43 | 31.71% |
| VEEV240816P00170000 | 4/25/2024 3:35 PM | 170 | 3.20 | 2.25 | 2.75 | 0.00 | 0.00% | 88 | 89 | 30.90% |
| VEEV240816P00175000 | 4/23/2024 2:33 PM | 175 | 3.20 | 3.10 | 3.80 | 0.00 | 0.00% | 2 | 7 | 30.89% |
| VEEV240816P00180000 | 4/22/2024 7:33 PM | 180 | 5.20 | 4.20 | 8.80 | 0.00 | 0.00% | 1 | 14 | 41.19% |
| VEEV240816P00185000 | 4/24/2024 2:58 PM | 185 | 6.30 | 1.45 | 6.10 | 0.00 | 0.00% | 4 | 229 | 29.31% |
| VEEV240816P00190000 | 4/24/2024 3:16 PM | 190 | 7.90 | 4.20 | 7.90 | 0.00 | 0.00% | 2 | 54 | 29.24% |
| VEEV240816P00195000 | 4/24/2024 4:01 PM | 195 | 9.70 | 9.20 | 9.70 | 0.00 | 0.00% | 2 | 191 | 28.46% |
| VEEV240816P00200000 | 4/24/2024 4:48 PM | 200 | 11.90 | 11.40 | 11.80 | 0.00 | 0.00% | 7 | 31 | 27.69% |
| VEEV240816P00210000 | 4/24/2024 4:45 PM | 210 | 17.40 | 16.70 | 17.20 | 0.00 | 0.00% | 3 | 58 | 26.72% |
| VEEV240816P00220000 | 4/9/2024 3:46 PM | 220 | 16.50 | 22.50 | 28.00 | 0.00 | 0.00% | 2 | 88 | 36.12% |
| VEEV240816P00230000 | 4/24/2024 1:39 PM | 230 | 30.41 | 29.90 | 35.00 | 0.00 | 0.00% | 2 | 72 | 34.87% |
| VEEV240816P00240000 | 4/24/2024 1:39 PM | 240 | 39.82 | 38.60 | 44.00 | 0.00 | 0.00% | 1 | 44 | 37.40% |
| VEEV240816P00250000 | 3/1/2024 3:47 PM | 250 | 29.06 | 23.20 | 25.70 | 0.00 | 0.00% | 40 | 2 | 0.00% |
| VEEV240816P00260000 | 4/2/2024 2:28 PM | 260 | 45.24 | 55.00 | 62.30 | 0.00 | 0.00% | - | 0 | 40.66% |
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%
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
SDGR Schrödinger, Inc.
23.97
+2.70%
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
HQY HealthEquity, Inc.
80.26
+1.54%
SLP Simulations Plus, Inc.
44.69
-1.97%
CERT Certara, Inc.
16.57
+1.66%