VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200619C001000002020-01-27 10:14AM EST100.0062.5067.6072.400.00--061.26%
VRSK200619C001250002020-01-09 9:59AM EST125.0034.2143.1048.000.00--1156.19%
VRSK200619C001300002019-12-18 11:43AM EST130.0023.9030.2034.800.00-1120.00%
VRSK200619C001350002020-01-23 3:50PM EST135.0031.9032.5037.400.00-2043.41%
VRSK200619C001400002019-11-19 1:51PM EST140.0012.0414.3015.000.00-8190.00%
VRSK200619C001450002020-02-12 12:54PM EST145.0026.2024.7026.700.00-1031.12%
VRSK200619C001500002020-02-21 11:02AM EST150.0021.1720.6022.00+1.46+7.41%3027.70%
VRSK200619C001550002020-02-13 9:58AM EST155.0018.2716.8018.100.00-41326.64%
VRSK200619C001600002020-02-21 3:52PM EST160.0013.0512.7013.60-1.84-12.36%1022.98%
VRSK200619C001650002020-02-21 10:10AM EST165.009.859.0010.40+0.35+3.68%1022.27%
VRSK200619C001700002020-02-21 3:14PM EST170.006.656.107.30+0.45+7.26%26020.67%
VRSK200619C001750002020-02-20 2:25PM EST175.004.203.705.000.00-13019.89%
VRSK200619C001800002020-02-20 3:52PM EST180.002.802.003.300.00-10019.39%
VRSK200619C001850002020-02-19 10:26AM EST185.001.701.401.850.00--018.15%
VRSK200619C001900002020-02-04 12:42PM EST190.001.050.701.150.00--018.20%
VRSK200619C002000002020-01-07 11:28AM EST200.000.250.001.000.00--122.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200619P001000002019-12-19 10:16AM EST100.000.050.001.400.00-1153.74%
VRSK200619P001100002019-10-30 5:07PM EST110.001.151.001.400.00--150.83%
VRSK200619P001150002020-01-15 11:26AM EST115.000.450.003.900.00-1152.54%
VRSK200619P001200002020-01-15 11:26AM EST120.000.610.004.000.00-1059.90%
VRSK200619P001250002020-02-19 12:00PM EST125.000.100.000.000.00-2012.50%
VRSK200619P001300002020-02-21 2:20PM EST130.000.910.600.90-0.84-48.00%12231.86%
VRSK200619P001350002020-01-16 3:13PM EST135.001.250.651.250.00-1716730.65%
VRSK200619P001400002020-02-14 11:54AM EST140.001.200.950.000.00-406.25%
VRSK200619P001450002020-02-03 11:42AM EST145.002.251.201.650.00-124525.09%
VRSK200619P001500002020-02-21 11:02AM EST150.001.981.502.20-0.32-13.91%3023.44%
VRSK200619P001550002020-02-19 3:02PM EST155.002.402.503.100.00-1022.34%
VRSK200619P001600002020-02-19 12:00PM EST160.003.903.604.300.00-2021.20%
VRSK200619P001650002020-02-20 10:17AM EST165.004.805.106.000.00-1020.38%
VRSK200619P001700002020-02-21 10:31AM EST170.007.397.308.10+0.20+2.78%6019.35%
VRSK200619P001800002020-02-19 12:41PM EST180.0013.0713.0014.300.00--018.46%