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 EST140.0024.5028.8033.100.00--0168.95%
VRSK200221C001450002020-02-13 9:58AM EST145.0024.6723.5028.500.00-36157.91%
VRSK200221C001500002020-01-28 12:21PM EST150.0015.7719.0024.000.00-1266.60%
VRSK200221C001550002020-01-24 1:51PM EST155.0010.4514.2018.700.00-111117.14%
VRSK200221C001600002020-02-14 11:04AM EST160.0011.9011.6012.20+1.80+17.82%23854.35%
VRSK200221C001650002020-02-13 11:46AM EST165.006.887.107.800.00-17053.91%
VRSK200221C001700002020-02-14 3:57PM EST170.003.903.503.90+0.50+14.71%2849544.36%
VRSK200221C001750002020-02-14 3:55PM EST175.001.331.101.40+0.22+19.82%936339.43%
VRSK200221C001800002020-02-14 3:58PM EST180.000.330.300.40+0.03+10.00%61238.97%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRSK200221P001350002020-01-10 11:37AM EST135.000.300.000.200.00-15106.84%
VRSK200221P001400002020-01-03 11:04AM EST140.001.250.003.600.00-22171.34%
VRSK200221P001450002020-02-11 9:30AM EST145.000.310.000.300.00-11583.79%
VRSK200221P001500002020-02-14 3:49PM EST150.000.250.250.40-0.22-46.81%1215980.37%
VRSK200221P001550002020-02-12 3:56PM EST155.000.440.200.500.00-22365.33%
VRSK200221P001600002020-02-07 11:27AM EST160.000.950.450.750.00-12956.69%
VRSK200221P001650002020-02-14 3:54PM EST165.001.000.551.65-0.92-47.92%31557.96%
VRSK200221P001700002020-02-14 2:09PM EST170.002.152.202.55-1.78-45.29%3544.80%