Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM 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 | 21.10 | 24.20 | 0.00 | - | - | 1 | 46.96% |
| VRSK240517C00220000 | 2024-05-01 1:48PM EDT | 220.00 | 14.50 | 11.00 | 15.00 | 0.00 | - | 2 | 6 | 37.31% |
| VRSK240517C00230000 | 2024-05-02 9:37AM EDT | 230.00 | 4.80 | 3.90 | 4.90 | -1.37 | -22.20% | 2 | 42 | 18.13% |
| VRSK240517C00240000 | 2024-05-01 3:14PM EDT | 240.00 | 1.82 | 0.70 | 1.10 | 0.00 | - | 2 | 195 | 18.75% |
| VRSK240517C00250000 | 2024-05-02 9:35AM EDT | 250.00 | 0.05 | 0.05 | 0.65 | -0.47 | -90.38% | 1 | 19 | 27.08% |
| VRSK240517C00260000 | 2024-04-26 2:38PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| VRSK240517C00270000 | 2024-03-27 11:54AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 65.49% |
| VRSK240517C00280000 | 2024-03-18 3:01PM EDT | 280.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 15 | 52.03% |
| VRSK240517C00320000 | 2024-03-14 9:46AM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 110.45% |
| VRSK240517C00330000 | 2024-03-14 9:46AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 117.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| VRSK240517P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 69.12% |
| VRSK240517P00210000 | 2024-05-01 11:08AM EDT | 210.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 53.15% |
| VRSK240517P00220000 | 2024-05-01 11:02AM EDT | 220.00 | 0.41 | 0.20 | 0.55 | -0.29 | -41.43% | 1 | 29 | 21.63% |
| VRSK240517P00230000 | 2024-05-02 9:40AM EDT | 230.00 | 2.80 | 1.85 | 2.55 | +1.60 | +133.33% | 1 | 42 | 18.99% |
| VRSK240517P00240000 | 2024-05-02 9:48AM EDT | 240.00 | 9.30 | 7.70 | 9.90 | +2.10 | +29.17% | 2 | 4 | 27.08% |
© 2024 Yahoo. All rights reserved.