NYSE - Nasdaq Real Time Price • USD
Veeva Systems Inc. (VEEV)
As of 12:27 PM EDT. Market Open.
| 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 | 226.50% |
| VEEV240517C00155000 | 3/4/2024 3:50 PM | 155 | 70.10 | 60.00 | 67.80 | 0.00 | 0.00% | 1 | 1 | 189.00% |
| VEEV240517C00180000 | 4/22/2024 5:45 PM | 180 | 20.36 | 22.20 | 26.70 | 0.00 | 0.00% | 2 | 1 | 59.17% |
| VEEV240517C00185000 | 4/19/2024 1:35 PM | 185 | 15.35 | 18.60 | 20.10 | 0.00 | 0.00% | 1 | 1 | 40.13% |
| VEEV240517C00190000 | 4/22/2024 5:45 PM | 190 | 10.93 | 14.30 | 15.60 | 0.00 | 0.00% | 2 | 36 | 35.82% |
| VEEV240517C00195000 | 4/22/2024 7:51 PM | 195 | 8.65 | 10.40 | 13.30 | 0.00 | 0.00% | 13 | 23 | 42.02% |
| VEEV240517C00200000 | 4/23/2024 3:42 PM | 200 | 6.90 | 7.20 | 7.50 | 1.25 | 22.12% | 15 | 159 | 27.95% |
| VEEV240517C00210000 | 4/23/2024 2:57 PM | 210 | 3.00 | 2.60 | 2.80 | 1.00 | 50.00% | 7 | 222 | 26.07% |
| VEEV240517C00220000 | 4/23/2024 4:14 PM | 220 | 0.77 | 0.70 | 0.85 | 0.22 | 41.51% | 16 | 459 | 26.12% |
| VEEV240517C00230000 | 4/23/2024 3:23 PM | 230 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 1 | 316 | 28.25% |
| VEEV240517C00240000 | 4/22/2024 4:36 PM | 240 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 619 | 35.69% |
| VEEV240517C00250000 | 4/23/2024 2:11 PM | 250 | 0.13 | 0.00 | 1.00 | 0.03 | 30.00% | 1 | 200 | 54.15% |
| VEEV240517C00260000 | 4/4/2024 4:26 PM | 260 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 57.96% |
| VEEV240517C00270000 | 4/18/2024 6:39 PM | 270 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 33 | 47.07% |
| VEEV240517C00280000 | 4/22/2024 5:32 PM | 280 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 60 | 516 | 52.15% |
| VEEV240517C00290000 | 4/23/2024 3:37 PM | 290 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 205 | 52.54% |
| VEEV240517C00300000 | 4/22/2024 5:29 PM | 300 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 820 | 53.13% |
| VEEV240517C00310000 | 4/19/2024 6:49 PM | 310 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 520 | 521 | 57.03% |
| VEEV240517C00320000 | 4/19/2024 7:11 PM | 320 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 3 | 93.26% |
| VEEV240517C00340000 | 4/19/2024 7:10 PM | 340 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 815 | 805 | 67.97% |
| 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 | 114.75% |
| 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 | 65.50% |
| VEEV240517P00160000 | 2/13/2024 2:33 PM | 160 | 1.40 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 59.18% |
| VEEV240517P00165000 | 4/3/2024 7:49 PM | 165 | 0.75 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 4 | 56.69% |
| VEEV240517P00170000 | 4/22/2024 5:16 PM | 170 | 0.44 | 0.00 | 0.50 | 0.00 | 0.00% | 53 | 53 | 42.77% |
| VEEV240517P00175000 | 4/22/2024 3:28 PM | 175 | 0.60 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 77 | 34.38% |
| VEEV240517P00180000 | 4/23/2024 4:08 PM | 180 | 0.55 | 0.45 | 0.55 | -0.12 | -17.91% | 69 | 1,759 | 32.11% |
| VEEV240517P00185000 | 4/23/2024 3:38 PM | 185 | 0.87 | 0.75 | 0.90 | -0.27 | -23.68% | 82 | 1,784 | 30.15% |
| VEEV240517P00190000 | 4/23/2024 3:38 PM | 190 | 1.52 | 1.35 | 1.55 | -1.23 | -44.73% | 18 | 178 | 28.82% |
| VEEV240517P00195000 | 4/23/2024 3:01 PM | 195 | 2.45 | 2.40 | 2.60 | -0.90 | -26.87% | 8 | 416 | 27.60% |
| VEEV240517P00200000 | 4/23/2024 2:41 PM | 200 | 3.70 | 4.00 | 4.30 | -1.60 | -30.19% | 7 | 306 | 26.98% |
| VEEV240517P00210000 | 4/23/2024 3:08 PM | 210 | 10.15 | 7.80 | 9.90 | -4.10 | -28.77% | 2 | 1,015 | 26.59% |
| VEEV240517P00220000 | 4/22/2024 6:12 PM | 220 | 21.00 | 17.30 | 18.40 | 0.00 | 0.00% | 14 | 188 | 30.60% |
| VEEV240517P00230000 | 4/17/2024 6:27 PM | 230 | 28.50 | 24.80 | 30.80 | 0.00 | 0.00% | 251 | 1 | 58.11% |
| VEEV240517P00240000 | 4/19/2024 3:22 PM | 240 | 41.73 | 35.10 | 41.60 | 0.00 | 0.00% | 1 | 0 | 74.21% |
| VEEV240517P00250000 | 4/12/2024 5:33 PM | 250 | 43.60 | 44.50 | 51.40 | 0.00 | 0.00% | 1 | 0 | 53.49% |
| VEEV240517P00260000 | 3/25/2024 1:30 PM | 260 | 29.42 | 54.70 | 61.60 | 0.00 | 0.00% | 2 | 0 | 63.55% |
| 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.
24.91
+0.46%
TXG 10x Genomics, Inc.
28.22
+1.51%
TDOC Teladoc Health, Inc.
13.73
+3.22%
PGNY Progyny, Inc.
32.85
-0.65%
GEHC GE HealthCare Technologies Inc.
86.56
+2.67%
SDGR Schrödinger, Inc.
25.16
+2.74%
HQY HealthEquity, Inc.
80.87
-0.39%
SOLV Solventum Corporation
63.35
+2.05%
MNDR Mobile-health Network Solutions
23.11
-3.10%
SLP Simulations Plus, Inc.
45.86
+1.91%