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
VRSK200221C001400002020-01-23 10:13AM EST140.0024.5029.0033.900.00--0215.92%
VRSK200221C001450002020-01-31 10:07AM EST145.0024.6724.1029.000.00-36192.24%
VRSK200221C001500002020-01-28 12:21PM EST150.0015.7719.2024.000.00-1265.63%
VRSK200221C001550002020-01-24 1:51PM EST155.0010.4514.0019.000.00-111138.92%
VRSK200221C001600002020-02-14 11:04AM EST160.0011.909.2012.500.00-23876.32%
VRSK200221C001650002020-02-13 11:46AM EST165.007.405.908.80+0.52+7.56%17079.35%
VRSK200221C001700002020-02-18 3:59PM EST170.003.602.903.80-0.30-7.69%5450347.85%
VRSK200221C001750002020-02-18 3:58PM EST175.001.101.101.20-0.23-17.29%26536540.87%
VRSK200221C001800002020-02-18 3:59PM EST180.000.250.100.30-0.08-24.24%451640.92%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200221P001350002020-01-10 11:37AM EST135.000.300.000.200.00-15123.83%
VRSK200221P001400002020-01-03 11:04AM EST140.001.250.003.600.00-22198.54%
VRSK200221P001450002020-01-22 2:28PM EST145.000.310.000.100.00-11582.42%
VRSK200221P001500002020-02-18 3:59PM EST150.000.200.050.20-0.05-20.00%3215177.93%
VRSK200221P001550002020-02-18 3:51PM EST155.000.300.001.05-0.14-31.82%142383.94%
VRSK200221P001600002020-02-18 3:59PM EST160.000.380.000.70-0.57-60.00%842957.03%
VRSK200221P001650002020-02-18 3:59PM EST165.001.000.801.100.00-1451552.93%
VRSK200221P001700002020-02-18 3:59PM EST170.002.110.102.35-0.04-1.86%78849.66%