UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.34 -0.49 (-0.61%) GOLD FUTURES
2,337.80 -18.70 (-0.79%) DOW
38,513.40 -339.46 (-0.87%) Bitcoin GBP
52,996.95 -285.96 (-0.54%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220C00100000 | 2024-05-17 12:14PM EDT | 100.00 | 73.80 | 72.20 | 76.60 | 0.00 | - | 2 | 12 | 60.90% |
| VRSN241220C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 57.33 | 48.50 | 52.60 | 0.00 | - | 1 | 1 | 51.73% |
| VRSN241220C00130000 | 2024-04-26 10:30AM EDT | 130.00 | 55.88 | 44.80 | 48.50 | 0.00 | - | 1 | 1 | 50.14% |
| VRSN241220C00150000 | 2024-05-07 1:31PM EDT | 150.00 | 28.60 | 27.40 | 31.00 | 0.00 | - | - | 5 | 39.12% |
| VRSN241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 25.00 | 22.80 | 26.60 | 0.00 | - | 2 | 2 | 35.99% |
| VRSN241220C00160000 | 2024-05-03 3:56PM EDT | 160.00 | 20.60 | 19.20 | 22.60 | 0.00 | - | 1 | 2 | 33.53% |
| VRSN241220C00170000 | 2024-05-22 11:36AM EDT | 170.00 | 17.10 | 12.60 | 14.60 | 0.00 | - | 5 | 27 | 27.73% |
| VRSN241220C00175000 | 2024-05-29 11:09AM EDT | 175.00 | 11.30 | 11.10 | 11.80 | -0.40 | -3.42% | 2 | 43 | 26.57% |
| VRSN241220C00180000 | 2024-05-21 12:44PM EDT | 180.00 | 9.95 | 8.70 | 9.40 | 0.00 | - | 1 | 68 | 25.64% |
| VRSN241220C00185000 | 2024-05-24 2:16PM EDT | 185.00 | 6.90 | 6.10 | 7.20 | 0.00 | - | 10 | 7 | 24.52% |
| VRSN241220C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 4.50 | 3.00 | 4.10 | 0.00 | - | 4 | 14 | 23.16% |
| VRSN241220C00200000 | 2024-05-22 10:31AM EDT | 200.00 | 3.90 | 1.75 | 3.10 | 0.00 | - | 1 | 6 | 22.88% |
| VRSN241220C00210000 | 2024-04-29 10:35AM EDT | 210.00 | 3.06 | 0.85 | 2.65 | 0.00 | - | - | 1 | 25.64% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 3 | 54.43% |
| VRSN241220P00095000 | 2024-05-02 2:40PM EDT | 95.00 | 0.40 | 0.00 | 2.60 | 0.00 | - | - | 6 | 50.92% |
| VRSN241220P00100000 | 2024-05-21 3:17PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 54.77% |
| VRSN241220P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.65% |
| VRSN241220P00120000 | 2024-05-20 9:38AM EDT | 120.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.45% |
| VRSN241220P00125000 | 2024-05-24 12:38PM EDT | 125.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 3 | 5 | 41.72% |
| VRSN241220P00130000 | 2024-05-21 11:07AM EDT | 130.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 32.14% |
| VRSN241220P00135000 | 2024-05-21 11:56AM EDT | 135.00 | 1.40 | 1.15 | 2.60 | 0.00 | - | 5 | 15 | 30.01% |
| VRSN241220P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 2.35 | 1.20 | 4.00 | 0.00 | - | 1 | 7 | 31.32% |
| VRSN241220P00145000 | 2024-05-02 12:32PM EDT | 145.00 | 3.50 | 1.85 | 2.50 | 0.00 | - | 1 | 4 | 23.07% |
| VRSN241220P00150000 | 2024-05-14 11:48AM EDT | 150.00 | 3.21 | 2.25 | 3.30 | 0.00 | - | 9 | 14 | 22.19% |
| VRSN241220P00155000 | 2024-05-24 2:16PM EDT | 155.00 | 3.90 | 3.90 | 4.30 | 0.00 | - | 12 | 8 | 21.28% |
| VRSN241220P00160000 | 2024-05-24 11:16AM EDT | 160.00 | 5.22 | 4.90 | 5.70 | 0.00 | - | 1 | 45 | 20.69% |
| VRSN241220P00165000 | 2024-05-17 10:19AM EDT | 165.00 | 7.00 | 6.10 | 7.40 | 0.00 | - | 10 | 25 | 20.05% |
| VRSN241220P00170000 | 2024-05-17 11:41AM EDT | 170.00 | 9.00 | 7.60 | 8.80 | 0.00 | - | 23 | 67 | 18.12% |
| VRSN241220P00175000 | 2024-05-24 9:50AM EDT | 175.00 | 10.52 | 10.60 | 11.20 | 0.00 | - | 1 | 5 | 17.39% |
| VRSN241220P00180000 | 2024-05-24 3:45PM EDT | 180.00 | 12.90 | 13.20 | 14.10 | 0.00 | - | 2 | 21 | 16.79% |
| VRSN241220P00185000 | 2024-05-02 12:29PM EDT | 185.00 | 18.94 | 15.70 | 17.50 | 0.00 | - | 3 | 3 | 16.33% |
© 2024 Yahoo. All rights reserved.