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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920C00165000 | 4/22/2024 4:10 PM | 165 | 39.58 | 40.60 | 43.80 | 0.00 | 0.00% | 5 | 0 | 46.17% |
| VEEV240920C00170000 | 4/25/2024 4:17 PM | 170 | 36.96 | 36.30 | 39.70 | 0.00 | 0.00% | 3 | 108 | 44.42% |
| VEEV240920C00175000 | 4/3/2024 6:57 PM | 175 | 51.80 | 32.90 | 36.00 | 0.00 | 0.00% | 1 | 12 | 43.40% |
| VEEV240920C00180000 | 4/26/2024 3:36 PM | 180 | 31.52 | 29.70 | 32.10 | 1.52 | 5.07% | 1 | 7 | 41.61% |
| VEEV240920C00185000 | 4/4/2024 6:29 PM | 185 | 42.29 | 24.50 | 28.50 | 0.00 | 0.00% | 14 | 57 | 40.22% |
| VEEV240920C00190000 | 4/12/2024 7:56 PM | 190 | 31.54 | 23.30 | 25.50 | 0.00 | 0.00% | 16 | 7 | 39.77% |
| VEEV240920C00195000 | 4/25/2024 4:17 PM | 195 | 20.08 | 21.30 | 22.50 | 0.00 | 0.00% | 4 | 10 | 38.94% |
| VEEV240920C00200000 | 4/26/2024 7:50 PM | 200 | 21.52 | 18.80 | 19.50 | 4.48 | 26.29% | 1 | 35 | 37.73% |
| VEEV240920C00210000 | 4/26/2024 2:42 PM | 210 | 13.70 | 14.10 | 14.50 | -1.20 | -8.05% | 2 | 32 | 36.14% |
| VEEV240920C00220000 | 4/24/2024 3:52 PM | 220 | 10.00 | 10.20 | 10.70 | 0.00 | 0.00% | 4 | 73 | 35.34% |
| VEEV240920C00230000 | 4/26/2024 2:03 PM | 230 | 6.90 | 7.20 | 7.80 | -0.20 | -2.82% | 1 | 135 | 34.86% |
| VEEV240920C00240000 | 4/26/2024 7:50 PM | 240 | 7.77 | 5.00 | 5.40 | 2.87 | 58.57% | 1 | 102 | 34.01% |
| VEEV240920C00250000 | 4/25/2024 3:25 PM | 250 | 3.00 | 3.30 | 3.80 | 0.00 | 0.00% | 2 | 96 | 33.77% |
| VEEV240920C00260000 | 4/17/2024 2:51 PM | 260 | 2.75 | 2.20 | 2.65 | 0.00 | 0.00% | 1 | 85 | 33.63% |
| VEEV240920C00270000 | 4/11/2024 2:05 PM | 270 | 3.00 | 1.40 | 1.80 | 0.00 | 0.00% | 1 | 1,105 | 33.40% |
| VEEV240920C00280000 | 4/17/2024 2:51 PM | 280 | 1.35 | 0.80 | 1.25 | 0.00 | 0.00% | 1 | 6 | 33.45% |
| VEEV240920C00290000 | 3/25/2024 4:55 PM | 290 | 4.60 | 0.30 | 0.80 | 0.00 | 0.00% | 2 | 35 | 33.03% |
| VEEV240920C00300000 | 4/10/2024 1:30 PM | 300 | 3.54 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 28 | 53.30% |
| VEEV240920C00310000 | 3/12/2024 3:50 PM | 310 | 3.10 | 0.65 | 1.10 | 0.00 | 0.00% | - | 1 | 39.94% |
| VEEV240920C00320000 | 2/27/2024 3:29 PM | 320 | 2.70 | 1.85 | 2.20 | 0.00 | 0.00% | - | 1 | 48.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VEEV240920P00105000 | 4/15/2024 2:12 PM | 105 | 0.20 | 0.00 | 4.40 | 0.00 | 0.00% | - | 6 | 71.59% |
| VEEV240920P00120000 | 2/15/2024 5:08 PM | 120 | 0.50 | 0.00 | 4.50 | 0.00 | 0.00% | 5 | 5 | 59.42% |
| VEEV240920P00125000 | 1/26/2024 7:51 PM | 125 | 1.10 | 0.05 | 5.00 | 0.00 | 0.00% | 9 | 5 | 57.25% |
| VEEV240920P00140000 | 4/15/2024 7:27 PM | 140 | 1.20 | 0.70 | 1.30 | 0.00 | 0.00% | - | 5 | 38.95% |
| VEEV240920P00145000 | 4/15/2024 1:37 PM | 145 | 1.05 | 1.30 | 2.75 | 0.00 | 0.00% | 3 | 4 | 43.75% |
| VEEV240920P00150000 | 4/19/2024 6:19 PM | 150 | 2.36 | 1.60 | 6.00 | 0.00 | 0.00% | 1 | 30 | 52.66% |
| VEEV240920P00155000 | 4/12/2024 2:47 PM | 155 | 2.12 | 2.00 | 2.40 | 0.00 | 0.00% | 1 | 40 | 35.40% |
| VEEV240920P00160000 | 3/1/2024 2:36 PM | 160 | 2.70 | 0.80 | 2.05 | 0.00 | 0.00% | 3 | 9 | 30.66% |
| VEEV240920P00165000 | 4/23/2024 4:27 PM | 165 | 3.30 | 3.40 | 3.80 | 0.00 | 0.00% | 1 | 2 | 33.99% |
| VEEV240920P00170000 | 4/25/2024 6:41 PM | 170 | 4.80 | 4.30 | 8.70 | 0.00 | 0.00% | 46 | 77 | 44.20% |
| VEEV240920P00175000 | 4/26/2024 2:42 PM | 175 | 6.00 | 5.40 | 5.80 | -0.60 | -9.09% | 2 | 108 | 32.62% |
| VEEV240920P00180000 | 4/10/2024 1:35 PM | 180 | 6.50 | 6.30 | 7.10 | 1.40 | 27.45% | 1 | 118 | 32.02% |
| VEEV240920P00185000 | 4/26/2024 3:14 PM | 185 | 8.00 | 8.10 | 11.50 | -2.00 | -20.00% | 1 | 84 | 37.85% |
| VEEV240920P00190000 | 4/18/2024 6:58 PM | 190 | 11.50 | 9.80 | 13.20 | 0.00 | 0.00% | 1 | 167 | 36.87% |
| VEEV240920P00195000 | 4/12/2024 2:04 PM | 195 | 10.20 | 11.70 | 12.30 | 0.00 | 0.00% | 3 | 379 | 30.23% |
| VEEV240920P00200000 | 4/23/2024 3:02 PM | 200 | 13.78 | 13.90 | 14.50 | 0.00 | 0.00% | 2 | 144 | 29.61% |
| VEEV240920P00210000 | 4/26/2024 2:42 PM | 210 | 19.70 | 19.10 | 19.60 | 0.70 | 3.68% | 2 | 130 | 28.23% |
| VEEV240920P00220000 | 4/26/2024 7:54 PM | 220 | 25.90 | 25.20 | 26.50 | -0.90 | -3.36% | 20 | 150 | 28.45% |
| VEEV240920P00230000 | 4/23/2024 7:54 PM | 230 | 31.97 | 32.00 | 34.20 | 0.00 | 0.00% | 20 | 356 | 28.62% |
| VEEV240920P00240000 | 4/24/2024 7:45 PM | 240 | 40.60 | 40.10 | 44.70 | 0.00 | 0.00% | 8 | 66 | 34.56% |
| VEEV240920P00260000 | 4/18/2024 4:35 PM | 260 | 59.80 | 54.70 | 62.60 | 0.00 | 0.00% | 10 | 0 | 36.61% |
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%