Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240621C00190000 | 2023-12-12 4:40PM EDT | 190.00 | 59.08 | 50.00 | 54.10 | 0.00 | - | - | 3 | 77.61% |
| VRSK240621C00195000 | 2024-04-09 11:53AM EDT | 195.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRSK240621C00210000 | 2024-04-18 12:30PM EDT | 210.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSK240621C00220000 | 2024-05-02 9:37AM EDT | 220.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VRSK240621C00230000 | 2024-05-02 10:01AM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
| VRSK240621C00240000 | 2024-05-02 1:51PM EDT | 240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 1.56% |
| VRSK240621C00250000 | 2024-05-02 9:40AM EDT | 250.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 3.13% |
| VRSK240621C00260000 | 2024-05-02 3:14PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,676 | 6.25% |
| VRSK240621C00270000 | 2024-04-16 11:14AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 52.83% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 35.79% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 52.41% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.14% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 65.92% |
| VRSK240621C00340000 | 2024-01-30 10:30AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VRSK240621C00360000 | 2023-11-03 11:46AM EDT | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.56% |
Putsfor21 June 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 | 87.89% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.86% |
| VRSK240621P00135000 | 2023-11-17 11:01AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VRSK240621P00145000 | 2023-11-17 2:03PM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 93.36% |
| VRSK240621P00170000 | 2023-11-01 10:28AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| VRSK240621P00180000 | 2023-12-29 10:39AM EDT | 180.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 49 | 71 | 58.18% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 50.48% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 50.22% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 57.67% |
| VRSK240621P00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 150 | 450 | 12.50% |
| VRSK240621P00210000 | 2024-05-01 10:27AM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| VRSK240621P00220000 | 2024-05-02 1:47PM EDT | 220.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| VRSK240621P00230000 | 2024-05-02 3:55PM EDT | 230.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 0.78% |
| VRSK240621P00240000 | 2024-05-02 1:47PM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| VRSK240621P00250000 | 2024-02-29 4:21PM EDT | 250.00 | 13.80 | 13.50 | 17.90 | 0.00 | - | 1 | 26 | 19.53% |
| VRSK240621P00260000 | 2024-02-09 3:51PM EDT | 260.00 | 15.40 | 22.50 | 27.00 | 0.00 | - | - | 14 | 21.08% |
| VRSK240621P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.