Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00140000 | 2024-08-28 1:57PM EDT | 140.00 | 131.80 | 125.40 | 129.00 | 0.00 | - | 2 | 0 | 306.25% |
| VRSK240920C00180000 | 2024-07-31 9:30AM EDT | 180.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 63.10 | 68.00 | 0.00 | - | 30 | 10 | 199.80% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 53.50 | 58.40 | 0.00 | - | 60 | 20 | 185.89% |
| VRSK240920C00220000 | 2024-09-05 10:24AM EDT | 220.00 | 51.92 | 45.30 | 49.10 | 0.00 | - | 13 | 5 | 105.08% |
| VRSK240920C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 38.00 | 48.40 | 52.50 | 0.00 | - | 1 | 77 | 314.87% |
| VRSK240920C00240000 | 2024-08-22 3:08PM EDT | 240.00 | 31.08 | 25.40 | 29.30 | 0.00 | - | 1 | 45 | 71.00% |
| VRSK240920C00250000 | 2024-09-12 12:07PM EDT | 250.00 | 18.82 | 15.40 | 19.30 | 0.00 | - | 3 | 35 | 86.67% |
| VRSK240920C00260000 | 2024-09-12 12:29PM EDT | 260.00 | 8.99 | 6.70 | 8.20 | 0.00 | - | 2 | 48 | 38.53% |
| VRSK240920C00270000 | 2024-09-17 3:11PM EDT | 270.00 | 1.10 | 0.75 | 1.50 | -1.80 | -62.07% | 9 | 173 | 28.17% |
| VRSK240920C00280000 | 2024-09-13 10:14AM EDT | 280.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 950 | 38.97% |
| VRSK240920C00290000 | 2024-09-17 11:36AM EDT | 290.00 | 0.47 | 0.00 | 0.90 | +0.37 | +370.00% | 5 | 27 | 60.74% |
| VRSK240920C00300000 | 2024-08-23 9:41AM EDT | 300.00 | 0.21 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 96.39% |
| VRSK240920C00310000 | 2024-07-31 12:19PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 26 | 29 | 93.07% |
| VRSK240920C00320000 | 2024-09-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 29 | 134.33% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 187.11% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VRSK240920C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 184.96% |
| VRSK240920C00400000 | 2024-08-28 12:05PM EDT | 400.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 249.02% |
Putsfor20 September 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 | 598.24% |
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 338.09% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 305.08% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 285.30% |
| VRSK240920P00195000 | 2024-05-30 12:30PM EDT | 195.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 263.87% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 247.17% |
| VRSK240920P00210000 | 2024-06-14 10:24AM EDT | 210.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 214.65% |
| VRSK240920P00220000 | 2024-06-07 1:55PM EDT | 220.00 | 1.71 | 0.00 | 4.00 | 0.00 | - | 5 | 28 | 173.49% |
| VRSK240920P00230000 | 2024-07-10 10:15AM EDT | 230.00 | 1.25 | 0.25 | 1.00 | 0.00 | - | 2 | 15 | 106.25% |
| VRSK240920P00240000 | 2024-09-17 3:03PM EDT | 240.00 | 0.35 | 0.00 | 0.55 | -0.05 | -12.50% | 1 | 67 | 68.46% |
| VRSK240920P00250000 | 2024-09-11 3:13PM EDT | 250.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 1 | 33 | 66.80% |
| VRSK240920P00260000 | 2024-09-16 1:16PM EDT | 260.00 | 0.40 | 0.30 | 0.80 | 0.00 | - | 2 | 24 | 32.91% |
| VRSK240920P00270000 | 2024-09-17 12:07PM EDT | 270.00 | 2.95 | 3.30 | 4.70 | -0.85 | -22.37% | 10 | 0 | 30.64% |
| VRSK240920P00280000 | 2024-09-13 11:33AM EDT | 280.00 | 11.90 | 11.00 | 14.90 | 0.00 | - | 2 | 13 | 65.04% |
| VRSK240920P00290000 | 2024-08-28 12:34PM EDT | 290.00 | 17.20 | 21.10 | 24.80 | 0.00 | - | 1 | 0 | 89.53% |
| VRSK240920P00300000 | 2024-09-03 2:54PM EDT | 300.00 | 25.30 | 31.40 | 34.80 | 0.00 | - | 1 | 0 | 62.70% |
| VRSK240920P00320000 | 2024-07-31 9:37AM EDT | 320.00 | 51.50 | 46.20 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00330000 | 2024-08-05 9:31AM EDT | 330.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00360000 | 2024-08-05 9:31AM EDT | 360.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.