Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
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 | 33.00 | 37.00 | 0.00 | - | - | 1 | 59.03% |
| VRSK240517C00220000 | 2024-05-06 12:44PM EDT | 220.00 | 20.00 | 22.90 | 27.00 | 0.00 | - | 1 | 5 | 67.14% |
| VRSK240517C00230000 | 2024-05-07 10:03AM EDT | 230.00 | 14.98 | 13.10 | 16.00 | +3.28 | +28.03% | 1 | 41 | 39.70% |
| VRSK240517C00240000 | 2024-05-06 2:07PM EDT | 240.00 | 3.41 | 4.10 | 6.40 | 0.00 | - | 10 | 185 | 23.21% |
| VRSK240517C00250000 | 2024-05-07 9:50AM EDT | 250.00 | 0.75 | 0.65 | 1.05 | +0.07 | +10.29% | 1 | 19 | 18.16% |
| VRSK240517C00260000 | 2024-04-26 2:38PM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 30.13% |
| VRSK240517C00270000 | 2024-03-27 11:54AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 60.03% |
| VRSK240517C00280000 | 2024-03-18 3:01PM EDT | 280.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 15 | 57.10% |
| VRSK240517C00320000 | 2024-03-14 9:46AM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.75% |
| VRSK240517C00330000 | 2024-03-14 9:46AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 126.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 175.39% |
| VRSK240517P00185000 | 2024-04-30 2:11PM EDT | 185.00 | 1.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.55% |
| VRSK240517P00190000 | 2024-04-30 2:11PM EDT | 190.00 | 1.66 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.52% |
| VRSK240517P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | - | 4 | 81.98% |
| VRSK240517P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 64.80% |
| VRSK240517P00210000 | 2024-05-07 9:37AM EDT | 210.00 | 0.26 | 0.00 | 0.50 | -0.09 | -25.71% | 1 | 12 | 54.49% |
| VRSK240517P00220000 | 2024-05-07 9:37AM EDT | 220.00 | 0.26 | 0.00 | 0.45 | -0.15 | -36.59% | 2 | 28 | 39.75% |
| VRSK240517P00230000 | 2024-05-07 9:40AM EDT | 230.00 | 0.32 | 0.00 | 0.25 | +0.07 | +28.00% | 2 | 42 | 22.56% |
| VRSK240517P00240000 | 2024-05-07 10:02AM EDT | 240.00 | 0.85 | 0.75 | 1.20 | -0.75 | -46.88% | 53 | 34 | 16.94% |
| VRSK240517P00300000 | 2024-05-01 9:34AM EDT | 300.00 | 69.50 | 53.20 | 57.70 | 0.00 | - | - | 1 | 91.50% |
© 2024 Yahoo. All rights reserved.