NasdaqGS - Delayed Quote USD
Verint Systems Inc. (VRNT)
17.93
-0.26
(-1.43%)
At close: May 19 at 4:00:01 PM EDT
17.84
-0.09
(-0.50%)
Pre-Market: 8:07:10 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNT250620C00012500 | 3/17/2025 1:17 PM | 12.5 | 10.10 | 3.80 | 4.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRNT250620C00015000 | 5/8/2025 3:52 PM | 15 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VRNT250620C00017500 | 5/19/2025 1:26 PM | 17.5 | 1.78 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 93 | 0.00% |
| VRNT250620C00020000 | 5/19/2025 12:51 PM | 20 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 142 | 12.50% |
| VRNT250620C00022500 | 5/19/2025 3:11 PM | 22.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 1,124 | 25.00% |
| VRNT250620C00025000 | 5/15/2025 11:32 AM | 25 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 481 | 25.00% |
| VRNT250620C00027500 | 4/9/2025 9:49 AM | 27.5 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 101 | 117.19% |
| VRNT250620C00030000 | 5/2/2025 2:39 PM | 30 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 462 | 50.00% |
| VRNT250620C00032500 | 5/19/2025 3:03 PM | 32.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 803 | 50.00% |
| VRNT250620C00035000 | 3/24/2025 11:13 AM | 35 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 320 | 156.05% |
| VRNT250620C00040000 | 2/4/2025 10:58 AM | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 301 | 50.00% |
| VRNT250620C00042500 | 12/12/2024 10:21 AM | 42.5 | 1.50 | 0.05 | 1.10 | 0.00 | 0.00% | - | 510 | 205.66% |
| VRNT250620C00045000 | 2/20/2025 10:10 AM | 45 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 194.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNT250620P00012500 | 4/10/2025 12:16 PM | 12.5 | 0.60 | 0.00 | 0.35 | 0.00 | 0.00% | 19 | 22 | 91.99% |
| VRNT250620P00015000 | 5/19/2025 10:38 AM | 15 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 60 | 12.50% |
| VRNT250620P00017500 | 5/19/2025 2:02 PM | 17.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 151 | 3.13% |
| VRNT250620P00020000 | 5/19/2025 12:23 PM | 20 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 63 | 0.00% |
| VRNT250620P00022500 | 5/19/2025 11:44 AM | 22.5 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 71 | 0.00% |
| VRNT250620P00025000 | 5/13/2025 1:04 PM | 25 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 35 | 0.00% |
| VRNT250620P00027500 | 4/4/2025 2:24 PM | 27.5 | 12.52 | 9.30 | 11.60 | 0.00 | 0.00% | 2 | 3 | 150.78% |
| VRNT250620P00030000 | 3/27/2025 9:44 AM | 30 | 10.30 | 11.50 | 12.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
Related Tickers
CGNT Cognyte Software Ltd.
10.47
+5.76%
VRNS Varonis Systems, Inc.
46.33
+0.02%
PRGS Progress Software Corporation
62.89
-0.36%
OSPN OneSpan Inc.
16.30
+0.37%
IMXI International Money Express, Inc.
11.47
-0.35%
ACIW ACI Worldwide, Inc.
49.12
+0.51%
TENB Tenable Holdings, Inc.
32.65
-0.76%
FIVN Five9, Inc.
27.23
-2.92%
RPD Rapid7, Inc.
23.14
-2.45%
CPAY Corpay, Inc.
348.76
-0.01%