VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719C00170000 | 2024-05-02 10:32AM EDT | 170.00 | 6.00 | 5.70 | 6.50 | -0.50 | -7.69% | 1 | 5 | 23.58% |
| VRSN240719C00175000 | 2024-05-01 12:27PM EDT | 175.00 | 6.20 | 3.30 | 4.30 | 0.00 | - | 7 | 19 | 22.74% |
| VRSN240719C00180000 | 2024-05-02 10:35AM EDT | 180.00 | 2.45 | 1.80 | 2.55 | 0.00 | - | 1 | 27 | 21.53% |
| VRSN240719C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 2.24 | 0.60 | 1.65 | 0.00 | - | 1 | 12 | 21.86% |
| VRSN240719C00190000 | 2024-04-29 9:57AM EDT | 190.00 | 1.80 | 0.10 | 4.30 | 0.00 | - | 1 | 27 | 37.24% |
| VRSN240719C00195000 | 2024-04-25 3:50PM EDT | 195.00 | 3.50 | 0.10 | 2.90 | 0.00 | - | - | 4 | 35.28% |
| VRSN240719C00200000 | 2024-05-02 11:27AM EDT | 200.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 3 | 161 | 47.18% |
| VRSN240719C00210000 | 2024-05-02 11:27AM EDT | 210.00 | 0.28 | 0.00 | 5.00 | 0.00 | - | 3 | 158 | 55.16% |
| VRSN240719C00220000 | 2024-04-18 1:34PM EDT | 220.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.75% |
| VRSN240719C00230000 | 2024-04-18 1:34PM EDT | 230.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.93% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.10 | 0.30 | 2.55 | 0.00 | - | 10 | 11 | 30.42% |
| VRSN240719P00155000 | 2024-05-03 11:47AM EDT | 155.00 | 1.65 | 1.20 | 1.75 | -0.10 | -5.71% | 7 | 6 | 21.25% |
| VRSN240719P00160000 | 2024-05-03 2:45PM EDT | 160.00 | 2.32 | 2.05 | 2.70 | -0.43 | -15.64% | 4 | 167 | 19.83% |
| VRSN240719P00165000 | 2024-05-01 2:58PM EDT | 165.00 | 2.90 | 3.40 | 4.10 | 0.00 | - | 6 | 17 | 18.36% |
| VRSN240719P00170000 | 2024-05-03 2:45PM EDT | 170.00 | 5.93 | 5.40 | 6.20 | +0.36 | +6.46% | 4 | 175 | 17.17% |
| VRSN240719P00175000 | 2024-05-01 10:29AM EDT | 175.00 | 6.50 | 8.20 | 10.90 | 0.00 | - | 1 | 32 | 22.47% |
| VRSN240719P00180000 | 2024-04-30 3:44PM EDT | 180.00 | 10.85 | 11.30 | 14.50 | 0.00 | - | 8 | 17 | 22.60% |
| VRSN240719P00185000 | 2024-05-02 10:01AM EDT | 185.00 | 16.70 | 14.50 | 19.00 | 0.00 | - | 1 | 2 | 24.94% |
© 2024 Yahoo. All rights reserved.