VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK190621C000850002019-02-13 1:22PM EDT85.0030.2048.5053.400.00-030.00%
VRSK190621C001000002019-06-12 12:48PM EDT100.0045.900.000.000.00-100.00%
VRSK190621C001050002019-06-05 1:00PM EDT105.0039.270.000.000.00-000.00%
VRSK190621C001100002019-06-13 10:39AM EDT110.0036.050.000.000.00-100.00%
VRSK190621C001150002019-06-13 9:39AM EDT115.0031.560.000.000.00-300.00%
VRSK190621C001200002019-06-07 3:40PM EDT120.0026.580.000.000.00-100.00%
VRSK190621C001250002019-06-12 12:48PM EDT125.0020.930.000.000.00-100.00%
VRSK190621C001300002019-06-12 12:11PM EDT130.0016.400.000.000.00-100.00%
VRSK190621C001350002019-06-13 2:50PM EDT135.0010.460.000.000.00-400.00%
VRSK190621C001400002019-06-13 3:26PM EDT140.005.430.000.000.00-1000.00%
VRSK190621C001450002019-06-13 9:39AM EDT145.002.500.000.000.00-300.00%
VRSK190621C001500002019-06-14 3:34PM EDT150.000.100.000.000.00-206.25%
VRSK190621C001550002019-05-20 10:08AM EDT155.000.300.000.000.00-1012.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK190621P000800002019-02-19 4:59PM EDT80.000.300.000.800.00-55273.05%
VRSK190621P000850002019-02-13 1:22PM EDT85.000.250.000.500.00-2236230.08%
VRSK190621P000900002019-01-31 4:19PM EDT90.000.800.050.500.00-3204211.72%
VRSK190621P000950002019-01-28 12:42PM EDT95.001.250.050.550.00-24193.55%
VRSK190621P001000002019-03-06 11:13AM EDT100.000.700.000.550.00-1156170.90%
VRSK190621P001050002019-06-07 10:59AM EDT105.000.660.050.75+0.66-117162.40%
VRSK190621P001100002019-02-14 2:21PM EDT110.001.800.350.500.00-412144.63%
VRSK190621P001150002019-06-07 10:59AM EDT115.001.300.051.15+1.30-7297135.35%
VRSK190621P001200002019-05-14 12:10PM EDT120.000.420.000.200.00-207082.03%
VRSK190621P001250002019-05-17 3:56PM EDT125.000.300.000.750.00-811386.23%
VRSK190621P001300002019-05-16 12:19PM EDT130.000.500.000.150.00-138450.00%
VRSK190621P001350002019-06-03 3:10PM EDT135.001.200.000.000.00-45012.50%
VRSK190621P001400002019-06-10 2:42PM EDT140.000.300.000.000.00-7106.25%
VRSK190621P001450002019-06-13 3:22PM EDT145.001.400.000.000.00-201.56%