Australia markets closed

Verisk Analytics, Inc. (VRSK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.81-2.40 (-1.05%)
At close: 1:00PM EST
225.81 0.00 (0.00%)
After hours: 04:33PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRSK211217C000900002021-11-18 3:53PM EST90.00136.20133.70138.500.00--1174.61%
VRSK211217C001450002021-11-16 10:59AM EST145.0075.3078.9083.500.00-2094.43%
VRSK211217C001550002021-08-25 4:27PM EST155.0020.0051.5056.100.00--10.00%
VRSK211217C001600002021-08-25 4:27PM EST160.0033.1046.5051.300.00-110.00%
VRSK211217C001650002021-10-05 2:24PM EST165.0038.5049.5052.000.00-110.00%
VRSK211217C001700002021-08-25 4:27PM EST170.0011.2037.0041.700.00-110.00%
VRSK211217C001750002021-10-07 1:17PM EST175.0033.2038.3042.400.00-3250.00%
VRSK211217C001800002021-11-04 1:14PM EST180.0037.1044.0048.300.00-2851.90%
VRSK211217C001850002021-09-09 10:35AM EST185.0022.8023.6025.200.00-1110.00%
VRSK211217C001900002021-11-09 9:56AM EST190.0025.0034.0038.500.00-11,21569.58%
VRSK211217C001950002021-09-24 12:37PM EST195.0016.3019.4020.600.00-7960.00%
VRSK211217C002000002021-11-04 11:09AM EST200.0018.1924.5028.000.00-43850.95%
VRSK211217C002100002021-11-26 10:53AM EST210.0020.0015.5018.50-0.90-4.31%21,58339.88%
VRSK211217C002200002021-11-26 12:31PM EST220.009.408.1010.30-0.40-4.08%156732.90%
VRSK211217C002300002021-11-26 12:34PM EST230.003.802.303.60+0.30+8.57%1355724.95%
VRSK211217C002400002021-11-23 10:11AM EST240.000.700.552.850.00-13936.04%
VRSK211217C002500002021-11-19 3:57PM EST250.000.350.004.200.00-22756.43%
VRSK211217C002700002021-10-25 1:27PM EST270.000.050.000.050.00-35031.06%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRSK211217P000950002021-08-25 4:27PM EST95.000.990.654.800.00-20247.75%
VRSK211217P001000002021-08-25 4:27PM EST100.001.480.804.800.00-10236.38%
VRSK211217P001050002021-08-25 4:27PM EST105.001.200.004.800.00-10216.02%
VRSK211217P001300002021-10-28 9:19AM EST130.000.250.004.800.00-3630163.70%
VRSK211217P001350002021-11-26 11:06AM EST135.000.060.000.10-0.89-93.68%74482.42%
VRSK211217P001400002021-08-25 4:27PM EST140.001.850.001.100.00-126106.93%
VRSK211217P001450002021-08-19 1:52PM EST145.001.350.551.100.00-135107.86%
VRSK211217P001500002021-11-04 1:41PM EST150.000.200.004.800.00-3412128.27%
VRSK211217P001550002021-10-12 10:06AM EST155.000.650.004.800.00-124120.04%
VRSK211217P001600002021-10-05 2:15PM EST160.001.050.000.350.00-13566.99%
VRSK211217P001650002021-10-05 2:14PM EST165.001.250.000.350.00-12961.72%
VRSK211217P001700002021-10-21 9:18AM EST170.000.800.004.800.00-13996.53%
VRSK211217P001750002021-11-05 9:18AM EST175.000.400.004.800.00-729688.99%
VRSK211217P001800002021-11-04 12:31PM EST180.000.550.004.800.00-71881.59%
VRSK211217P001850002021-11-05 9:17AM EST185.000.600.004.800.00-88874.27%
VRSK211217P001900002021-11-05 9:17AM EST190.000.750.004.800.00-53367.03%
VRSK211217P001950002021-11-19 1:15PM EST195.000.650.004.800.00-103259.83%
VRSK211217P002000002021-11-26 10:09AM EST200.001.200.001.25+0.90+300.00%232842.63%
VRSK211217P002100002021-11-23 12:38PM EST210.000.800.351.850.00-115734.25%
VRSK211217P002200002021-11-24 3:25PM EST220.001.852.404.000.00-272630.47%
VRSK211217P002300002021-11-26 10:02AM EST230.006.896.908.50+1.69+32.50%202728.35%
VRSK211217P002400002021-11-19 3:56PM EST240.0012.6012.8016.50+1.28+11.31%192032.86%
VRSK211217P002500002021-11-19 3:57PM EST250.0021.0922.4026.500.00-2244.54%