Options Chain for VEECO INSTRS INC DEL COM (VECO) - $31.40 as of 9/6/2024 3:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 3.50 | 7.50 | % | 0 | 0 | 2.25 | 0.95 | 0.03 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 2.65 | 6.40 | 4.30 | % | 4 | 0 | 1.97 | 0.90 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 27.00 | 2.85 | 3.50 | 3.40 | -2.92 | -46.21% | 2 | 3 | 0.61 | 0.82 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 1.95 | 2.75 | 2.60 | -5.10 | -66.24% | 2 | 0 | 0.57 | 0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 1.40 | 2.10 | 1.78 | -1.80 | -50.28% | 4 | 4 | 0.59 | 0.61 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 1.35 | 1.00 | -1.65 | -62.27% | 1 | 5 | 0.63 | 0.49 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 2.00 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.37 | 0.12 | -0.05 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.26 | 0.10 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 1.04 | 0.18 | 0.08 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 34.00 | 0.00 | 3.00 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.12 | 0.06 | -0.02 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 1.90 | 0.78 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.07 | 0.04 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 2.75 | 3.15 | 0.00 | 0.00% | 0 | 6 | 2.08 | 0.04 | 0.03 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 23 | 3.09 | 0.02 | 0.02 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 0.00 | 1.50 | 1.95 | 0.00 | 0.00% | 0 | 13 | 1.79 | 0.01 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 0.00 | 1.70 | 0.65 | 0.00 | 0.00% | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 25 | 1.85 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 1.25 | 1.70 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 0.00 | 1.75 | 0.97 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 0.00 | 1.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 1.75 | 0.67 | 0.00 | 0.00% | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.38 | -0.05 | 0.03 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | -0.10 | 0.05 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | -0.18 | 0.08 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.60 | % | 0 | 0 | 1.06 | -0.27 | 0.10 | -0.04 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.39 | 0.12 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 2.60 | % | 0 | 0 | 1.06 | -0.51 | 0.12 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.63 | 0.12 | -0.05 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 32.00 | 2.25 | 3.20 | 2.35 | +1.35 | +135.00% | 8 | 1 | 0.48 | -0.74 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 33.00 | 1.90 | 4.60 | 1.70 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.82 | 0.08 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 34.00 | 2.75 | 5.80 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.31 | -0.88 | 0.06 | -0.02 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 4.00 | 7.20 | 2.38 | 0.00 | 0.00% | 0 | 23 | 1.61 | -0.93 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 36.00 | 4.80 | 8.00 | 3.14 | 0.00 | 0.00% | 0 | 4 | 1.63 | -0.96 | 0.03 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 37.00 | 5.60 | 8.90 | 1.29 | 0.00 | 0.00% | 0 | 15 | 1.69 | -0.98 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 38.00 | 6.70 | 9.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.63 | -0.99 | 0.01 | 0.00 | 8/2/2024 | 9/6/2024 4:00:01 PM EST |
| 39.00 | 7.90 | 10.60 | 2.41 | 0.00 | 0.00% | 0 | 5 | 1.72 | -0.99 | 0.01 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 40.00 | 9.00 | 11.70 | 9.98 | +7.24 | +264.24% | 2 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 41.00 | 9.50 | 12.50 | 10.80 | +7.17 | +197.53% | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 42.00 | 10.50 | 13.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:01 PM EST |
| 43.00 | 11.80 | 14.90 | 5.05 | 0.00 | 0.00% | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 44.00 | 12.50 | 16.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 45.00 | 13.90 | 17.30 | 6.89 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 46.00 | 14.90 | 18.10 | 8.10 | 0.00 | 0.00% | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 47.00 | 15.80 | 19.00 | 9.34 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 48.00 | 16.80 | 19.50 | 7.64 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:01 PM EST |
| 49.00 | 17.80 | 21.00 | 13.55 | 0.00 | 0.00% | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 50.00 | 18.80 | 22.50 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 55.00 | 23.50 | 27.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 28.50 | 31.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 65.00 | 33.50 | 36.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 38.50 | 41.50 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |