Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517C00210000 | 2024-05-10 11:26AM EDT | 210.00 | 38.20 | 36.50 | 41.00 | +25.20 | +193.85% | 1 | 1 | 72.12% |
| VRSK240517C00220000 | 2024-05-06 12:44PM EDT | 220.00 | 20.00 | 26.20 | 31.00 | 0.00 | - | 1 | 5 | 50.93% |
| VRSK240517C00230000 | 2024-05-07 3:17PM EDT | 230.00 | 14.50 | 16.50 | 21.00 | 0.00 | - | 2 | 40 | 68.53% |
| VRSK240517C00240000 | 2024-05-10 11:29AM EDT | 240.00 | 9.00 | 6.80 | 11.00 | +4.11 | +84.05% | 3 | 183 | 44.07% |
| VRSK240517C00250000 | 2024-05-10 12:59PM EDT | 250.00 | 1.40 | 0.90 | 1.50 | +0.88 | +169.23% | 17 | 27 | 16.31% |
| VRSK240517C00260000 | 2024-04-26 2:38PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 67.87% |
| VRSK240517C00270000 | 2024-03-27 11:54AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 66.99% |
| VRSK240517C00280000 | 2024-03-18 3:01PM EDT | 280.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 15 | 55.18% |
| VRSK240517C00320000 | 2024-03-14 9:46AM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.43% |
| VRSK240517C00330000 | 2024-03-14 9:46AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 151.22% |
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 | 4.80 | 0.00 | - | - | 1 | 316.70% |
| VRSK240517P00185000 | 2024-04-30 2:11PM EDT | 185.00 | 1.61 | 0.00 | 1.75 | 0.00 | - | - | 1 | 131.64% |
| VRSK240517P00190000 | 2024-04-30 2:11PM EDT | 190.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.66% |
| VRSK240517P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 4 | 144.09% |
| VRSK240517P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 132.72% |
| VRSK240517P00210000 | 2024-05-10 3:24PM EDT | 210.00 | 0.25 | 0.00 | 0.55 | +0.21 | +525.00% | 3 | 14 | 66.06% |
| VRSK240517P00220000 | 2024-05-07 9:40AM EDT | 220.00 | 0.26 | 0.00 | 3.40 | 0.00 | - | 2 | 28 | 78.56% |
| VRSK240517P00230000 | 2024-05-10 1:42PM EDT | 230.00 | 0.15 | 0.00 | 0.10 | -0.17 | -53.12% | 1 | 43 | 28.81% |
| VRSK240517P00240000 | 2024-05-09 9:35AM EDT | 240.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 37 | 45.46% |
| VRSK240517P00250000 | 2024-05-09 10:12AM EDT | 250.00 | 6.37 | 2.35 | 3.50 | 0.00 | - | 2 | 2 | 18.65% |
| VRSK240517P00300000 | 2024-05-08 3:52PM EDT | 300.00 | 55.08 | 49.50 | 53.80 | 0.00 | - | 1 | 1 | 109.62% |
| VRSK240517P00310000 | 2024-05-08 3:52PM EDT | 310.00 | 65.11 | 59.30 | 64.00 | 0.00 | - | - | 0 | 125.66% |
© 2024 Yahoo. All rights reserved.