VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK191220C000900002019-11-18 12:04AM EST90.0048.500.000.000.00--00.00%
VRSK191220C000950002019-08-07 11:13AM EST95.0057.9067.5072.400.00-11499.83%
VRSK191220C001100002019-05-29 8:58AM EST110.0032.6235.3037.500.00-6493.16%
VRSK191220C001200002019-11-13 12:01PM EST120.0019.980.000.000.00-200.00%
VRSK191220C001250002019-11-06 11:12AM EST125.0017.0019.9024.500.00-13105.71%
VRSK191220C001300002019-11-14 1:48PM EST130.0011.020.000.000.00-100.00%
VRSK191220C001350002019-11-12 9:42AM EST135.005.100.000.000.00-100.00%
VRSK191220C001400002019-12-10 2:53PM EST140.007.710.000.000.00-100.00%
VRSK191220C001450002019-12-10 1:44PM EST145.003.320.000.000.00-200.00%
VRSK191220C001500002019-12-10 1:44PM EST150.000.670.000.000.00-203.13%
VRSK191220C001550002019-12-09 11:41AM EST155.000.150.000.000.00-106.25%
VRSK191220C001600002019-11-11 10:06AM EST160.000.200.000.000.00-1012.50%
VRSK191220C001650002019-11-05 2:19PM EST165.000.150.000.000.00-17912.50%
VRSK191220C001700002019-11-05 1:10PM EST170.000.150.000.750.00-18255.66%
VRSK191220C001750002019-10-14 1:49PM EST175.000.650.005.000.00-50107.25%
VRSK191220C001800002019-09-16 2:59PM EST180.000.800.000.750.00-151672.27%
VRSK191220C001850002019-09-15 11:08PM EST185.000.500.005.000.00--20127.91%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK191220P000900002019-11-01 12:08PM EST90.000.150.000.000.00-61,36050.00%
VRSK191220P001050002019-06-17 2:54PM EST105.000.850.150.900.00--1123.93%
VRSK191220P001100002019-09-03 8:30AM EST110.000.500.005.000.00-14164.55%
VRSK191220P001150002019-11-06 10:31AM EST115.000.010.000.000.00-3225.00%
VRSK191220P001200002019-11-11 10:42AM EST120.000.400.000.000.00-4025.00%
VRSK191220P001250002019-09-10 2:32PM EST125.000.960.005.000.00-1012110.50%
VRSK191220P001300002019-12-09 9:50AM EST130.000.050.000.000.00-20012.50%
VRSK191220P001350002019-12-10 12:51PM EST135.000.130.000.000.00-3012.50%
VRSK191220P001400002019-12-10 12:51PM EST140.000.230.000.000.00-306.25%
VRSK191220P001450002019-12-06 10:41AM EST145.001.350.000.000.00-1303.13%
VRSK191220P001500002019-12-09 10:58AM EST150.003.900.000.000.00-300.00%
VRSK191220P001550002019-11-01 12:34PM EST155.0010.106.0010.800.00-38062.06%
VRSK191220P001600002019-10-22 2:43PM EST160.009.8011.5016.400.00-9752.76%
VRSK191220P001650002019-10-31 2:18PM EST165.0020.0515.0020.000.00-2380.64%
VRSK191220P001700002019-09-17 9:45AM EST170.0014.3013.2016.100.00--20.00%