Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517C00210000 | 2024-04-24 9:37AM EDT | 210.00 | 13.00 | 22.00 | 26.50 | 0.00 | - | - | 1 | 57.63% |
| VRSK240517C00220000 | 2024-05-01 1:48PM EDT | 220.00 | 14.50 | 12.10 | 17.00 | 0.00 | - | 2 | 6 | 44.26% |
| VRSK240517C00230000 | 2024-05-02 9:37AM EDT | 230.00 | 4.80 | 5.30 | 6.50 | -1.37 | -22.20% | 2 | 42 | 22.53% |
| VRSK240517C00240000 | 2024-05-02 2:46PM EDT | 240.00 | 0.95 | 0.85 | 1.45 | -0.87 | -47.80% | 5 | 195 | 19.09% |
| VRSK240517C00250000 | 2024-05-02 9:35AM EDT | 250.00 | 0.05 | 0.05 | 0.90 | -0.47 | -90.38% | 1 | 19 | 28.13% |
| VRSK240517C00260000 | 2024-04-26 2:38PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.52% |
| VRSK240517C00270000 | 2024-03-27 11:54AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 63.83% |
| VRSK240517C00280000 | 2024-03-18 3:01PM EDT | 280.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 15 | 50.78% |
| VRSK240517C00320000 | 2024-03-14 9:46AM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 108.98% |
| VRSK240517C00330000 | 2024-03-14 9:46AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 4 | 78.63% |
| VRSK240517P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 70.70% |
| VRSK240517P00210000 | 2024-05-01 11:08AM EDT | 210.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 2 | 12 | 41.99% |
| VRSK240517P00220000 | 2024-05-01 11:02AM EDT | 220.00 | 0.41 | 0.10 | 0.95 | -0.29 | -41.43% | 1 | 29 | 27.22% |
| VRSK240517P00230000 | 2024-05-02 12:55PM EDT | 230.00 | 1.95 | 1.40 | 2.05 | +0.75 | +62.50% | 3 | 42 | 18.71% |
| VRSK240517P00240000 | 2024-05-02 9:48AM EDT | 240.00 | 9.30 | 4.70 | 8.20 | +2.10 | +29.17% | 2 | 4 | 22.21% |
© 2024 Yahoo. All rights reserved.