Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621C00175000 | 2024-04-09 11:53AM EDT | 175.00 | 55.71 | 68.50 | 73.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240621C00190000 | 2023-12-12 4:40PM EDT | 190.00 | 59.08 | 50.00 | 54.10 | 0.00 | - | - | 3 | 0.00% |
| VRSK240621C00195000 | 2024-04-09 11:53AM EDT | 195.00 | 35.38 | 48.50 | 53.40 | 0.00 | - | - | 2 | 0.00% |
| VRSK240621C00210000 | 2024-04-18 12:30PM EDT | 210.00 | 18.32 | 40.00 | 44.80 | 0.00 | - | 1 | 0 | 64.65% |
| VRSK240621C00220000 | 2024-05-07 12:50PM EDT | 220.00 | 27.25 | 31.00 | 35.60 | 0.00 | - | 2 | 27 | 58.59% |
| VRSK240621C00230000 | 2024-05-22 1:00PM EDT | 230.00 | 23.93 | 21.00 | 25.60 | 0.00 | - | 1 | 94 | 45.54% |
| VRSK240621C00240000 | 2024-05-23 12:47PM EDT | 240.00 | 12.82 | 11.50 | 15.50 | 0.00 | - | 1 | 125 | 31.51% |
| VRSK240621C00250000 | 2024-05-28 10:38AM EDT | 250.00 | 3.80 | 5.00 | 7.40 | 0.00 | - | 15 | 211 | 24.55% |
| VRSK240621C00260000 | 2024-05-31 3:58PM EDT | 260.00 | 1.30 | 0.80 | 1.50 | +0.50 | +62.50% | 78 | 2,148 | 16.91% |
| VRSK240621C00270000 | 2024-05-23 1:01PM EDT | 270.00 | 0.08 | 0.15 | 0.70 | -0.31 | -79.49% | 6 | 155 | 22.01% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 57.09% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 38.45% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 61.02% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.08% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 83.01% |
| VRSK240621C00340000 | 2024-01-30 10:30AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VRSK240621C00360000 | 2023-11-03 11:46AM EDT | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621P00120000 | 2023-11-30 1:33PM EDT | 120.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 148.24% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 195.78% |
| VRSK240621P00135000 | 2023-11-17 11:01AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRSK240621P00145000 | 2023-11-17 2:03PM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 160.18% |
| VRSK240621P00170000 | 2023-11-01 10:28AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| VRSK240621P00180000 | 2023-12-29 10:39AM EDT | 180.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 49 | 71 | 107.47% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 95.36% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 96.04% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 88.60% |
| VRSK240621P00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 150 | 0 | 58.59% |
| VRSK240621P00210000 | 2024-05-14 2:39PM EDT | 210.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 42 | 68.07% |
| VRSK240621P00220000 | 2024-05-08 12:24PM EDT | 220.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 48 | 56.24% |
| VRSK240621P00230000 | 2024-05-15 10:44AM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 152 | 57.12% |
| VRSK240621P00240000 | 2024-05-30 9:56AM EDT | 240.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 211 | 42.04% |
| VRSK240621P00250000 | 2024-05-30 3:54PM EDT | 250.00 | 4.00 | 1.60 | 2.95 | 0.00 | - | 1 | 110 | 17.44% |
| VRSK240621P00260000 | 2024-05-20 11:20AM EDT | 260.00 | 8.20 | 6.60 | 10.40 | 0.00 | - | 3 | 4 | 24.98% |
| VRSK240621P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 47.83 | 16.10 | 21.00 | 0.00 | - | 1 | 1 | 40.61% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 26.10 | 31.00 | 0.00 | - | - | 0 | 51.64% |
© 2024 Yahoo. All rights reserved.