Options Chain for VEECO INSTRS INC DEL COM (VECO) - $26.15 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 6.40 | 9.50 | % | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 5.40 | 8.80 | 9.06 | 0.00 | 0.00% | 0 | 0 | 1.87 | 0.97 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 4.60 | 7.90 | % | 0 | 0 | 1.47 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 3.70 | 6.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.91 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 2.70 | 5.70 | 6.96 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.84 | 0.07 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 1.90 | 4.80 | 5.94 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.77 | 0.09 | -0.02 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 1.85 | 2.45 | % | 0 | 0 | 0.47 | 0.67 | 0.10 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 1.40 | 2.55 | 1.25 | -0.25 | -16.67% | 12 | 19 | 0.61 | 0.56 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.80 | 1.45 | 1.00 | 0.00 | 0.00% | 2 | 4 | 0.47 | 0.45 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 28.00 | 0.55 | 0.90 | % | 0 | 0 | 0.45 | 0.34 | 0.11 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.25 | 0.09 | -0.02 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.69 | 0.17 | 0.07 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 1.05 | % | 0 | 0 | 0.87 | 0.11 | 0.05 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.07 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.04 | 0.02 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.19 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | -0.03 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.71 | -0.05 | 0.03 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.09 | 0.05 | -0.01 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 2.45 | % | 0 | 0 | 0.96 | -0.16 | 0.07 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.23 | 0.09 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.70 | 1.10 | 0.95 | +0.10 | +11.77% | 18 | 9 | 0.50 | -0.33 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 1.10 | 1.50 | 1.45 | +0.20 | +16.00% | 24 | 30 | 0.49 | -0.44 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 1.55 | 2.30 | % | 0 | 0 | 0.51 | -0.55 | 0.11 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 1.60 | 3.00 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.66 | 0.11 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 2.35 | 4.70 | % | 0 | 0 | 1.26 | -0.75 | 0.09 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 3.30 | 5.70 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.83 | 0.07 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 31.00 | 4.30 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.89 | 0.05 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 5.10 | 8.10 | % | 0 | 0 | 1.41 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 33.00 | 6.10 | 9.10 | % | 0 | 0 | 1.49 | -0.96 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 7.10 | 9.70 | % | 0 | 0 | 1.42 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 8.00 | 10.90 | 6.31 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 9.00 | 11.80 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 37.00 | 10.10 | 12.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 38.00 | 11.20 | 12.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 39.00 | 12.10 | 13.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 13.10 | 16.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 45.00 | 18.60 | 20.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |