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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00200000 | 2024-04-04 9:38AM EDT | 200.00 | 39.00 | 40.00 | 43.90 | 0.00 | - | 30 | 30 | 37.28% |
| VRSK240920C00210000 | 2024-04-12 10:54AM EDT | 210.00 | 22.90 | 31.20 | 34.00 | 0.00 | - | 1 | 60 | 30.95% |
| VRSK240920C00220000 | 2024-02-21 2:46PM EDT | 220.00 | 29.92 | 23.60 | 26.40 | 0.00 | - | 13 | 18 | 29.08% |
| VRSK240920C00230000 | 2024-05-01 11:25AM EDT | 230.00 | 14.80 | 15.50 | 19.50 | 0.00 | - | 1 | 157 | 27.17% |
| VRSK240920C00240000 | 2024-04-29 2:00PM EDT | 240.00 | 5.30 | 10.80 | 12.30 | 0.00 | - | 6 | 56 | 23.23% |
| VRSK240920C00250000 | 2024-05-01 1:11PM EDT | 250.00 | 5.92 | 6.40 | 7.90 | 0.00 | - | 7 | 42 | 22.24% |
| VRSK240920C00260000 | 2024-05-02 9:40AM EDT | 260.00 | 3.00 | 2.50 | 5.00 | 0.00 | - | 1 | 30 | 21.98% |
| VRSK240920C00270000 | 2024-03-18 3:37PM EDT | 270.00 | 4.50 | 1.20 | 1.95 | 0.00 | - | 3 | 86 | 18.81% |
| VRSK240920C00280000 | 2024-03-18 1:48PM EDT | 280.00 | 3.00 | 0.60 | 2.35 | 0.00 | - | 1 | 25 | 23.54% |
| VRSK240920C00290000 | 2024-04-05 3:43PM EDT | 290.00 | 1.00 | 0.35 | 2.95 | 0.00 | - | 1 | 14 | 28.69% |
| VRSK240920C00300000 | 2024-02-23 1:56PM EDT | 300.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 12 | 37.11% |
| VRSK240920C00310000 | 2024-03-05 10:30AM EDT | 310.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 40.31% |
| VRSK240920C00320000 | 2024-02-21 10:30AM EDT | 320.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 43.89% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 46.76% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 49.10% |
| 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 | 0.65 | 3.20 | 0.00 | - | 14 | 41 | 36.68% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 38.89% |
| VRSK240920P00195000 | 2024-04-24 3:27PM EDT | 195.00 | 2.80 | 0.30 | 4.60 | 0.00 | - | 3 | 14 | 35.22% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.65 | 4.90 | -0.57 | -30.48% | 1 | 16 | 32.99% |
| VRSK240920P00210000 | 2024-05-02 11:13AM EDT | 210.00 | 3.09 | 0.45 | 4.70 | 0.00 | - | 1 | 13 | 26.37% |
| VRSK240920P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 3.65 | 3.10 | 4.10 | -5.65 | -60.75% | 8 | 8 | 18.89% |
| VRSK240920P00230000 | 2024-04-22 1:46PM EDT | 230.00 | 13.60 | 4.90 | 7.40 | 0.00 | - | 9 | 17 | 18.63% |
| VRSK240920P00240000 | 2024-03-08 4:42PM EDT | 240.00 | 13.80 | 15.80 | 19.50 | 0.00 | - | 2 | 28 | 31.03% |
| VRSK240920P00250000 | 2024-03-22 12:53PM EDT | 250.00 | 18.45 | 27.10 | 29.80 | 0.00 | - | 6 | 19 | 38.44% |
| VRSK240920P00260000 | 2024-02-08 11:11AM EDT | 260.00 | 18.83 | 23.80 | 28.40 | 0.00 | - | - | 12 | 23.49% |
© 2024 Yahoo. All rights reserved.