VRSK - Verisk Analytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK190920C000800002019-06-07 10:59AM EDT80.0047.2267.2070.000.00-110.00%
VRSK190920C001000002019-06-11 12:58PM EDT100.0045.1049.6054.300.00-230.00%
VRSK190920C001050002019-06-17 12:03AM EDT105.0023.0646.4049.200.00-200.00%
VRSK190920C001100002019-06-07 11:14AM EDT110.0033.7037.7039.200.00-1120.00%
VRSK190920C001150002019-06-21 3:30PM EDT115.0030.5035.5039.200.00-10230.00%
VRSK190920C001200002019-07-10 11:10AM EDT120.0031.3735.1039.400.00-12490.65%
VRSK190920C001250002019-07-25 9:37AM EDT125.0026.8628.0032.000.00-23177.47%
VRSK190920C001300002019-07-09 2:04PM EDT130.0020.5624.9029.100.00-47267.37%
VRSK190920C001350002019-08-19 12:42PM EDT135.0023.7018.2021.800.00-217455.47%
VRSK190920C001400002019-07-30 10:42AM EDT140.0014.2413.5017.200.00-18348.98%
VRSK190920C001450002019-07-29 1:10PM EDT145.0012.429.2011.300.00-12831.54%
VRSK190920C001500002019-08-21 12:26PM EDT150.0010.005.806.700.00-12724.07%
VRSK190920C001550002019-08-22 3:58PM EDT155.005.302.403.400.00-19021.39%
VRSK190920C001600002019-08-22 1:08PM EDT160.002.100.801.35-0.25-10.64%322519.83%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK190920P000850002019-06-07 10:59AM EDT85.000.400.000.750.00-22114.75%
VRSK190920P000900002019-06-07 10:59AM EDT90.000.590.000.750.00-8243104.98%
VRSK190920P000950002019-06-10 9:30AM EDT95.000.300.000.600.00-21192.29%
VRSK190920P001000002019-06-07 10:59AM EDT100.000.660.050.750.00-101587.99%
VRSK190920P001050002019-06-07 10:59AM EDT105.001.150.050.750.00-71779.39%
VRSK190920P001100002019-07-10 9:33AM EDT110.000.210.000.750.00-1070.41%
VRSK190920P001150002019-06-24 9:30AM EDT115.000.600.100.750.00-1464.06%
VRSK190920P001200002019-06-07 10:59AM EDT120.001.400.450.750.00-21060.55%
VRSK190920P001250002019-06-04 12:50PM EDT125.001.900.500.700.00-12252.59%
VRSK190920P001300002019-08-07 11:19AM EDT130.000.500.000.000.00-11812.50%
VRSK190920P001350002019-08-20 1:01PM EDT135.000.280.150.650.00-15837.82%
VRSK190920P001400002019-08-21 12:14PM EDT140.000.350.500.950.00-87833.63%
VRSK190920P001450002019-08-21 9:34AM EDT145.000.800.901.20+0.25+45.45%1020627.38%
VRSK190920P001500002019-08-20 1:19PM EDT150.001.101.652.100.00-47124.15%
VRSK190920P001550002019-08-23 1:26PM EDT155.003.103.103.90+1.20+63.16%15422.05%
VRSK190920P001600002019-08-22 1:31PM EDT160.004.036.108.300.00-1330.27%