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 |
---|---|---|---|---|---|---|---|---|---|---|
VEEV240517C00140000 | 3/4/2024 3:49 PM | 140 | 84.91 | 74.90 | 82.60 | 0.00 | 0.00% | 1 | 1 | 266.88% |
VEEV240517C00155000 | 3/4/2024 3:50 PM | 155 | 70.10 | 60.00 | 67.80 | 0.00 | 0.00% | 1 | 1 | 222.99% |
VEEV240517C00180000 | 4/22/2024 5:45 PM | 180 | 20.36 | 18.70 | 23.80 | 0.00 | 0.00% | 2 | 1 | 56.75% |
VEEV240517C00185000 | 4/19/2024 1:35 PM | 185 | 15.35 | 15.40 | 18.00 | 0.00 | 0.00% | 1 | 1 | 41.72% |
VEEV240517C00190000 | 4/23/2024 6:08 PM | 190 | 15.33 | 9.00 | 13.40 | 0.00 | 0.00% | 1 | 35 | 35.90% |
VEEV240517C00195000 | 4/25/2024 2:03 PM | 195 | 7.00 | 8.60 | 9.30 | 0.00 | 0.00% | 16 | 23 | 31.80% |
VEEV240517C00200000 | 4/26/2024 6:40 PM | 200 | 6.40 | 5.50 | 5.80 | 2.20 | 52.38% | 49 | 157 | 28.49% |
VEEV240517C00210000 | 4/26/2024 6:50 PM | 210 | 2.05 | 1.65 | 1.85 | 0.85 | 70.83% | 50 | 271 | 26.98% |
VEEV240517C00220000 | 4/26/2024 7:51 PM | 220 | 0.45 | 0.35 | 0.45 | 0.08 | 21.62% | 10 | 508 | 27.00% |
VEEV240517C00230000 | 4/26/2024 2:01 PM | 230 | 0.18 | 0.00 | 0.35 | 0.03 | 20.00% | 2 | 333 | 34.77% |
VEEV240517C00240000 | 4/25/2024 1:32 PM | 240 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 617 | 37.40% |
VEEV240517C00250000 | 4/26/2024 7:12 PM | 250 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 185 | 38.48% |
VEEV240517C00260000 | 4/4/2024 4:26 PM | 260 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 67.02% |
VEEV240517C00270000 | 4/18/2024 6:39 PM | 270 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 33 | 50.00% |
VEEV240517C00280000 | 4/22/2024 5:32 PM | 280 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 516 | 55.27% |
VEEV240517C00290000 | 4/23/2024 3:37 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 209 | 56.25% |
VEEV240517C00300000 | 4/22/2024 5:29 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 820 | 60.94% |
VEEV240517C00310000 | 4/19/2024 6:49 PM | 310 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 520 | 521 | 65.23% |
VEEV240517C00320000 | 4/19/2024 7:11 PM | 320 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 3 | 106.35% |
VEEV240517C00340000 | 4/19/2024 7:10 PM | 340 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 815 | 805 | 77.34% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VEEV240517P00120000 | 4/8/2024 1:39 PM | 120 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 126.37% |
VEEV240517P00125000 | 3/20/2024 1:30 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 22 | 50.00% |
VEEV240517P00155000 | 2/13/2024 2:33 PM | 155 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 71.09% |
VEEV240517P00160000 | 2/13/2024 2:33 PM | 160 | 1.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 63.99% |
VEEV240517P00165000 | 4/3/2024 7:49 PM | 165 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 4 | 52.15% |
VEEV240517P00170000 | 4/22/2024 5:16 PM | 170 | 0.44 | 0.00 | 1.50 | 0.00 | 0.00% | 53 | 53 | 50.07% |
VEEV240517P00175000 | 4/25/2024 1:48 PM | 175 | 0.55 | 0.20 | 0.55 | 0.00 | 0.00% | 1 | 91 | 40.09% |
VEEV240517P00180000 | 4/26/2024 7:37 PM | 180 | 0.45 | 0.40 | 0.50 | -0.20 | -30.77% | 29 | 1,714 | 32.81% |
VEEV240517P00185000 | 4/26/2024 7:37 PM | 185 | 0.70 | 0.65 | 0.80 | -0.45 | -39.13% | 30 | 1,747 | 30.01% |
VEEV240517P00190000 | 4/26/2024 7:59 PM | 190 | 1.30 | 1.15 | 2.45 | -0.70 | -35.00% | 197 | 181 | 35.63% |
VEEV240517P00195000 | 4/26/2024 7:59 PM | 195 | 2.40 | 2.25 | 2.45 | -0.90 | -27.27% | 12 | 421 | 26.20% |
VEEV240517P00200000 | 4/26/2024 6:23 PM | 200 | 3.90 | 3.90 | 4.40 | -1.80 | -31.58% | 2 | 304 | 25.87% |
VEEV240517P00210000 | 4/25/2024 1:33 PM | 210 | 15.00 | 9.80 | 13.70 | 0.00 | 0.00% | 10 | 1,004 | 43.73% |
VEEV240517P00220000 | 4/25/2024 2:33 PM | 220 | 22.40 | 14.80 | 22.20 | 0.00 | 0.00% | 1 | 187 | 50.18% |
VEEV240517P00230000 | 4/26/2024 3:21 PM | 230 | 28.59 | 24.60 | 32.20 | 0.09 | 0.32% | 10 | 0 | 63.23% |
VEEV240517P00240000 | 4/19/2024 3:22 PM | 240 | 41.73 | 34.80 | 42.20 | 0.00 | 0.00% | 1 | 0 | 74.87% |
VEEV240517P00250000 | 4/12/2024 5:33 PM | 250 | 43.60 | 44.80 | 51.90 | 0.00 | 0.00% | 1 | 0 | 82.80% |
VEEV240517P00260000 | 3/25/2024 1:30 PM | 260 | 29.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
VEEV240517P00270000 | 2/28/2024 7:01 PM | 270 | 45.55 | 33.90 | 42.00 | 0.00 | 0.00% | - | 0 | 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%