VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200221C001400002020-01-02 10:18AM EST140.0011.3519.5024.000.00--156.41%
VRSK200221C001450002020-01-16 12:23PM EST145.0015.6014.0018.600.00-3644.35%
VRSK200221C001500002019-12-30 3:55PM EST150.002.909.9013.200.00--232.62%
VRSK200221C001550002020-01-16 3:54PM EST155.007.006.407.400.00-11518.36%
VRSK200221C001600002020-01-17 11:23AM EST160.004.303.204.30+0.80+22.86%13819.28%
VRSK200221C001650002020-01-17 11:55AM EST165.001.901.001.80+0.46+31.94%41117.42%
VRSK200221C001700002020-01-09 10:35AM EST170.000.440.200.800.00--118.48%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200221P001350002020-01-10 11:37AM EST135.000.300.000.750.00-1543.80%
VRSK200221P001400002020-01-03 11:04AM EST140.001.250.105.000.00-2254.54%
VRSK200221P001450002020-01-08 9:37AM EST145.001.350.005.000.00-31362.67%
VRSK200221P001500002020-01-17 1:44PM EST150.000.700.651.70-0.85-54.84%543930.57%
VRSK200221P001550002020-01-17 1:50PM EST155.001.501.302.05-0.65-30.23%1524.06%
VRSK200221P001600002020-01-16 1:08PM EST160.003.402.553.700.00-5522.58%
VRSK200221P001650002020-01-16 3:53PM EST165.006.005.006.400.00-1122.05%