Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 64.00 | 68.50 | 0.00 | - | 30 | 10 | 0.00% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 54.50 | 59.00 | 0.00 | - | 60 | 20 | 0.00% |
| VRSK240920C00220000 | 2024-02-21 2:46PM EDT | 220.00 | 29.92 | 23.60 | 26.40 | 0.00 | - | 13 | 18 | 0.00% |
| VRSK240920C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 38.00 | 43.70 | 48.50 | 0.00 | - | 1 | 77 | 42.92% |
| VRSK240920C00240000 | 2024-06-18 3:03PM EDT | 240.00 | 35.22 | 34.10 | 38.40 | 0.00 | - | 3 | 53 | 35.77% |
| VRSK240920C00250000 | 2024-06-17 1:31PM EDT | 250.00 | 22.45 | 25.50 | 30.00 | 0.00 | - | 1 | 40 | 32.55% |
| VRSK240920C00260000 | 2024-06-18 1:24PM EDT | 260.00 | 18.26 | 17.10 | 21.90 | 0.00 | - | 1 | 49 | 28.91% |
| VRSK240920C00270000 | 2024-06-24 9:30AM EDT | 270.00 | 12.55 | 10.70 | 14.30 | 0.00 | - | 1 | 169 | 24.88% |
| VRSK240920C00280000 | 2024-06-24 9:30AM EDT | 280.00 | 7.55 | 5.50 | 7.80 | 0.00 | - | 1 | 30 | 20.91% |
| VRSK240920C00290000 | 2024-06-24 10:09AM EDT | 290.00 | 3.90 | 2.40 | 5.00 | 0.00 | - | 2 | 21 | 21.58% |
| VRSK240920C00300000 | 2024-02-23 1:56PM EDT | 300.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 12 | 26.39% |
| VRSK240920C00310000 | 2024-03-05 10:30AM EDT | 310.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 31.09% |
| VRSK240920C00320000 | 2024-02-21 10:30AM EDT | 320.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 35.94% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 39.98% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VRSK240920C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 112.89% |
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 64.80% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 58.73% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 55.08% |
| VRSK240920P00195000 | 2024-05-30 12:30PM EDT | 195.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 51.10% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 58.80% |
| VRSK240920P00210000 | 2024-06-14 10:24AM EDT | 210.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 51.94% |
| VRSK240920P00220000 | 2024-06-07 1:55PM EDT | 220.00 | 1.71 | 0.00 | 4.00 | 0.00 | - | 5 | 28 | 42.50% |
| VRSK240920P00230000 | 2024-06-20 9:30AM EDT | 230.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 38.40% |
| VRSK240920P00240000 | 2024-05-28 2:12PM EDT | 240.00 | 5.80 | 0.00 | 3.60 | 0.00 | - | 22 | 56 | 28.74% |
| VRSK240920P00250000 | 2024-06-12 10:29AM EDT | 250.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 25.62% |
| VRSK240920P00260000 | 2024-06-14 10:17AM EDT | 260.00 | 8.30 | 2.05 | 6.60 | 0.00 | - | 1 | 13 | 22.64% |
| VRSK240920P00270000 | 2024-06-20 11:37AM EDT | 270.00 | 10.20 | 5.10 | 9.90 | 0.00 | - | 2 | 3 | 20.84% |
© 2024 Yahoo. All rights reserved.