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 | 2024-06-12 12:32PM EDT | 190.00 | 73.82 | 72.00 | 76.50 | 0.00 | - | 3 | 0 | 174.61% |
| 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 | 0.00% |
| VRSK240621C00220000 | 2024-06-12 1:23PM EDT | 220.00 | 44.52 | 42.10 | 46.40 | 0.00 | - | 1 | 0 | 109.96% |
| VRSK240621C00230000 | 2024-06-12 12:07PM EDT | 230.00 | 33.76 | 32.00 | 36.50 | 0.00 | - | 1 | 25 | 91.28% |
| VRSK240621C00240000 | 2024-06-11 3:41PM EDT | 240.00 | 24.30 | 22.40 | 26.40 | 0.00 | - | 1 | 17 | 69.85% |
| VRSK240621C00250000 | 2024-06-12 1:23PM EDT | 250.00 | 14.57 | 12.10 | 16.50 | 0.00 | - | 1 | 179 | 50.17% |
| VRSK240621C00260000 | 2024-06-14 3:20PM EDT | 260.00 | 4.30 | 3.80 | 5.10 | +1.13 | +35.65% | 10 | 1,178 | 15.72% |
| VRSK240621C00270000 | 2024-06-14 1:56PM EDT | 270.00 | 0.50 | 0.10 | 0.55 | +0.03 | +6.38% | 1 | 148 | 16.09% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 52.32% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 49.07% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 85.11% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.31% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 124.76% |
| VRSK240621C00340000 | 2024-01-30 10:30AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VRSK240621C00360000 | 2023-11-03 11:46AM EDT | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.91% |
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 | 268.95% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 354.10% |
| 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 | 293.02% |
| VRSK240621P00170000 | 2023-11-01 10:28AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| VRSK240621P00180000 | 2023-12-29 10:39AM EDT | 180.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 49 | 71 | 203.03% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 181.79% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 183.89% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 171.19% |
| VRSK240621P00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 150 | 0 | 116.31% |
| VRSK240621P00210000 | 2024-05-14 2:39PM EDT | 210.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 3 | 42 | 84.28% |
| VRSK240621P00220000 | 2024-05-08 12:24PM EDT | 220.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 48 | 96.56% |
| VRSK240621P00230000 | 2024-06-05 11:18AM EDT | 230.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 17 | 152 | 94.85% |
| VRSK240621P00240000 | 2024-06-07 3:04PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 211 | 40.72% |
| VRSK240621P00250000 | 2024-06-11 9:30AM EDT | 250.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 5 | 107 | 52.76% |
| VRSK240621P00260000 | 2024-06-12 2:00PM EDT | 260.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 10 | 15 | 16.38% |
| VRSK240621P00270000 | 2024-06-13 12:35PM EDT | 270.00 | 9.30 | 4.00 | 8.40 | 0.00 | - | 1 | 3 | 34.55% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 26.10 | 31.00 | 0.00 | - | - | 0 | 131.62% |
© 2024 Yahoo. All rights reserved.