Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 64.00 | 68.50 | 0.00 | - | 30 | 10 | 49.77% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 54.50 | 59.00 | 0.00 | - | 60 | 20 | 45.09% |
| VRSK240920C00220000 | 2024-02-21 2:46PM EDT | 220.00 | 29.92 | 23.60 | 26.40 | 0.00 | - | 13 | 18 | 0.00% |
| VRSK240920C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 38.00 | 36.50 | 40.80 | 0.00 | - | 1 | 77 | 37.15% |
| VRSK240920C00240000 | 2024-06-07 9:52AM EDT | 240.00 | 27.17 | 27.50 | 31.70 | 0.00 | - | 1 | 56 | 32.40% |
| VRSK240920C00250000 | 2024-06-06 10:07AM EDT | 250.00 | 19.00 | 19.10 | 23.40 | 0.00 | - | 1 | 40 | 28.65% |
| VRSK240920C00260000 | 2024-06-06 3:15PM EDT | 260.00 | 12.50 | 12.10 | 16.40 | 0.00 | - | 1 | 49 | 26.18% |
| VRSK240920C00270000 | 2024-06-07 2:21PM EDT | 270.00 | 7.78 | 6.50 | 10.80 | 0.00 | - | 7 | 164 | 24.45% |
| VRSK240920C00280000 | 2024-06-05 9:59AM EDT | 280.00 | 3.48 | 2.55 | 6.50 | 0.00 | - | 1 | 30 | 22.93% |
| VRSK240920C00290000 | 2024-06-14 3:02PM EDT | 290.00 | 2.50 | 1.70 | 2.75 | +0.67 | +36.61% | 2 | 20 | 19.66% |
| VRSK240920C00300000 | 2024-02-23 1:56PM EDT | 300.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 12 | 29.35% |
| VRSK240920C00310000 | 2024-03-05 10:30AM EDT | 310.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 33.61% |
| VRSK240920C00320000 | 2024-02-21 10:30AM EDT | 320.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 38.09% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 41.80% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.35% |
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 58.47% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 52.64% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 59.11% |
| VRSK240920P00195000 | 2024-05-30 12:30PM EDT | 195.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 55.68% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 52.30% |
| VRSK240920P00210000 | 2024-06-14 10:24AM EDT | 210.00 | 2.64 | 0.15 | 1.45 | +1.44 | +120.00% | 1 | 14 | 32.08% |
| VRSK240920P00220000 | 2024-06-07 1:55PM EDT | 220.00 | 1.71 | 0.00 | 4.50 | 0.00 | - | 5 | 28 | 38.28% |
| VRSK240920P00230000 | 2024-06-04 9:57AM EDT | 230.00 | 2.88 | 0.00 | 4.80 | 0.00 | - | 10 | 17 | 32.81% |
| VRSK240920P00240000 | 2024-05-28 2:12PM EDT | 240.00 | 5.80 | 0.20 | 5.00 | 0.00 | - | 22 | 56 | 26.89% |
| VRSK240920P00250000 | 2024-06-12 10:29AM EDT | 250.00 | 3.90 | 2.15 | 6.10 | 0.00 | - | 1 | 30 | 22.58% |
| VRSK240920P00260000 | 2024-06-14 10:17AM EDT | 260.00 | 8.30 | 5.20 | 9.40 | -10.53 | -55.92% | 1 | 12 | 21.26% |
| VRSK240920P00270000 | 2024-06-12 2:12PM EDT | 270.00 | 12.20 | 9.20 | 13.80 | 0.00 | - | 2 | 3 | 19.58% |
© 2024 Yahoo. All rights reserved.