Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524C00045000 | 2024-04-19 9:36AM EDT | 45.00 | 35.20 | 51.00 | 53.10 | 0.00 | - | 5 | 0 | 304.69% |
| VRT240524C00060000 | 2024-04-22 3:19PM EDT | 60.00 | 35.83 | 35.70 | 38.00 | +17.95 | +100.39% | 13 | 10 | 154.69% |
| VRT240524C00065000 | 2024-05-15 11:50AM EDT | 65.00 | 37.68 | 30.30 | 33.40 | 0.00 | - | 4 | 4 | 131.25% |
| VRT240524C00070000 | 2024-05-03 11:05AM EDT | 70.00 | 23.88 | 26.10 | 28.80 | 0.00 | - | 3 | 7 | 176.95% |
| VRT240524C00071000 | 2024-05-06 1:43PM EDT | 71.00 | 25.80 | 24.80 | 27.50 | 0.00 | - | 1 | 1 | 148.34% |
| VRT240524C00073000 | 2024-04-24 9:33AM EDT | 73.00 | 17.80 | 23.50 | 25.30 | 0.00 | - | 1 | 1 | 155.47% |
| VRT240524C00074000 | 2024-04-17 12:46PM EDT | 74.00 | 11.12 | 22.50 | 24.10 | 0.00 | - | 1 | 1 | 142.97% |
| VRT240524C00075000 | 2024-05-10 9:36AM EDT | 75.00 | 24.48 | 20.90 | 22.30 | 0.00 | - | 1 | 7 | 137.31% |
| VRT240524C00076000 | 2024-04-30 11:55AM EDT | 76.00 | 21.60 | 20.60 | 21.80 | +5.40 | +33.33% | 1 | 1 | 124.81% |
| VRT240524C00077000 | 2024-05-01 2:38PM EDT | 77.00 | 13.70 | 19.50 | 21.60 | 0.00 | - | 1 | 1 | 139.94% |
| VRT240524C00078000 | 2024-05-10 3:33PM EDT | 78.00 | 17.75 | 18.20 | 20.60 | 0.00 | - | 10 | 16 | 126.07% |
| VRT240524C00079000 | 2024-05-17 3:05PM EDT | 79.00 | 17.30 | 17.60 | 19.20 | +11.00 | +174.60% | 8 | 1 | 120.31% |
| VRT240524C00080000 | 2024-05-17 3:38PM EDT | 80.00 | 16.00 | 16.60 | 18.30 | -2.06 | -11.41% | 26 | 36 | 117.09% |
| VRT240524C00081000 | 2024-05-17 3:21PM EDT | 81.00 | 15.07 | 14.90 | 17.50 | -7.93 | -34.48% | 88 | 13 | 97.95% |
| VRT240524C00082000 | 2024-05-15 12:28PM EDT | 82.00 | 19.65 | 14.50 | 16.20 | 0.00 | - | 1 | 19 | 100.78% |
| VRT240524C00083000 | 2024-05-16 11:13AM EDT | 83.00 | 18.00 | 13.60 | 15.60 | 0.00 | - | 3 | 22 | 106.35% |
| VRT240524C00084000 | 2024-05-17 11:28AM EDT | 84.00 | 13.40 | 12.60 | 14.30 | -5.20 | -27.96% | 1 | 21 | 94.14% |
| VRT240524C00085000 | 2024-05-16 3:55PM EDT | 85.00 | 13.12 | 11.70 | 13.20 | 0.00 | - | 2 | 88 | 88.38% |
| VRT240524C00086000 | 2024-05-15 10:38AM EDT | 86.00 | 17.39 | 10.80 | 12.40 | 0.00 | - | 5 | 543 | 88.38% |
| VRT240524C00087000 | 2024-05-15 9:50AM EDT | 87.00 | 15.20 | 9.30 | 11.10 | 0.00 | - | 1 | 160 | 66.31% |
| VRT240524C00088000 | 2024-05-06 9:33AM EDT | 88.00 | 9.60 | 9.00 | 9.60 | 0.00 | - | 1 | 20 | 65.33% |
| VRT240524C00089000 | 2024-05-17 3:54PM EDT | 89.00 | 8.61 | 7.90 | 8.80 | -5.29 | -38.06% | 22 | 148 | 61.62% |
| VRT240524C00090000 | 2024-05-17 2:23PM EDT | 90.00 | 6.35 | 7.40 | 7.90 | -3.55 | -35.86% | 7 | 206 | 65.72% |
| VRT240524C00091000 | 2024-05-17 11:55AM EDT | 91.00 | 7.20 | 6.50 | 7.80 | -2.10 | -22.58% | 2 | 53 | 73.05% |
| VRT240524C00092000 | 2024-05-17 3:20PM EDT | 92.00 | 5.30 | 5.00 | 6.30 | -2.80 | -34.57% | 122 | 79 | 52.98% |
| VRT240524C00093000 | 2024-05-17 11:12AM EDT | 93.00 | 5.45 | 5.30 | 5.60 | -0.76 | -12.24% | 8 | 63 | 65.72% |
| VRT240524C00094000 | 2024-05-17 3:12PM EDT | 94.00 | 5.00 | 4.60 | 5.00 | -0.60 | -10.71% | 9 | 605 | 65.63% |
| VRT240524C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 4.16 | 4.00 | 4.30 | -0.89 | -17.62% | 62 | 325 | 64.50% |
| VRT240524C00096000 | 2024-05-17 3:59PM EDT | 96.00 | 3.63 | 3.50 | 3.80 | -1.30 | -26.37% | 145 | 125 | 65.48% |
| VRT240524C00097000 | 2024-05-17 3:58PM EDT | 97.00 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 1,422 | 156 | 66.48% |
| VRT240524C00098000 | 2024-05-17 3:59PM EDT | 98.00 | 2.75 | 2.60 | 2.80 | -0.43 | -13.52% | 306 | 219 | 65.48% |
| VRT240524C00099000 | 2024-05-17 3:58PM EDT | 99.00 | 2.35 | 1.25 | 2.40 | -0.35 | -12.96% | 322 | 122 | 55.62% |
| VRT240524C00100000 | 2024-05-17 3:58PM EDT | 100.00 | 2.00 | 1.95 | 2.40 | -0.35 | -14.89% | 916 | 1,354 | 70.43% |
| VRT240524C00101000 | 2024-05-17 3:55PM EDT | 101.00 | 1.65 | 1.55 | 1.75 | -0.68 | -29.18% | 190 | 117 | 65.94% |
| VRT240524C00102000 | 2024-05-17 3:56PM EDT | 102.00 | 1.45 | 1.30 | 1.45 | -0.25 | -14.71% | 328 | 213 | 65.92% |
| VRT240524C00103000 | 2024-05-17 3:56PM EDT | 103.00 | 1.15 | 1.00 | 1.25 | -0.45 | -28.13% | 2,413 | 171 | 65.58% |
| VRT240524C00104000 | 2024-05-17 3:57PM EDT | 104.00 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 79 | 358 | 66.31% |
| VRT240524C00105000 | 2024-05-17 3:53PM EDT | 105.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 170 | 1,060 | 66.26% |
| VRT240524C00106000 | 2024-05-17 3:01PM EDT | 106.00 | 0.42 | 0.60 | 0.70 | -0.43 | -50.59% | 268 | 193 | 66.99% |
| VRT240524C00107000 | 2024-05-17 3:51PM EDT | 107.00 | 0.40 | 0.45 | 0.60 | -0.50 | -55.56% | 116 | 184 | 66.94% |
| VRT240524C00108000 | 2024-05-17 2:49PM EDT | 108.00 | 0.28 | 0.40 | 0.45 | -0.32 | -53.33% | 80 | 309 | 67.09% |
| VRT240524C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.20 | 0.25 | 0.35 | -0.28 | -58.33% | 274 | 1,417 | 68.85% |
| VRT240524C00111000 | 2024-05-16 1:22PM EDT | 111.00 | 0.40 | 0.30 | 0.40 | -1.10 | -73.33% | 29 | 32 | 75.10% |
| VRT240524C00115000 | 2024-05-17 11:22AM EDT | 115.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 119 | 489 | 72.66% |
| VRT240524C00120000 | 2024-05-17 10:09AM EDT | 120.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 7 | 2,107 | 87.11% |
| VRT240524C00125000 | 2024-05-15 3:54PM EDT | 125.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 92.97% |
| VRT240524C00130000 | 2024-05-16 9:57AM EDT | 130.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 119.14% |
| VRT240524C00133000 | 2024-05-16 12:06PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 97 | 1,259 | 105.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524P00055000 | 2024-05-17 10:15AM EDT | 55.00 | 0.07 | 0.00 | 0.15 | -0.32 | -82.05% | 2 | 3 | 195.31% |
| VRT240524P00060000 | 2024-04-19 1:55PM EDT | 60.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 167.97% |
| VRT240524P00065000 | 2024-05-16 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 49 | 124.22% |
| VRT240524P00066000 | 2024-05-13 12:06PM EDT | 66.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 137.50% |
| VRT240524P00070000 | 2024-05-15 3:55PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 179.30% |
| VRT240524P00071000 | 2024-05-15 10:02AM EDT | 71.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 35 | 40 | 155.47% |
| VRT240524P00072000 | 2024-05-15 10:19AM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 145.70% |
| VRT240524P00073000 | 2024-05-16 2:21PM EDT | 73.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 290 | 140.23% |
| VRT240524P00074000 | 2024-05-16 12:25PM EDT | 74.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 15 | 49 | 146.88% |
| VRT240524P00075000 | 2024-05-16 12:55PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 82.81% |
| VRT240524P00076000 | 2024-05-15 11:51AM EDT | 76.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 55 | 100 | 142.48% |
| VRT240524P00077000 | 2024-05-16 1:03PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 108.59% |
| VRT240524P00078000 | 2024-05-16 2:21PM EDT | 78.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 1,058 | 111.13% |
| VRT240524P00079000 | 2024-05-17 2:06PM EDT | 79.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 20 | 426 | 107.62% |
| VRT240524P00080000 | 2024-05-17 3:50PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 83 | 242 | 64.06% |
| VRT240524P00081000 | 2024-05-17 3:12PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 16 | 29 | 60.16% |
| VRT240524P00082000 | 2024-05-17 3:58PM EDT | 82.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 23 | 80 | 66.60% |
| VRT240524P00083000 | 2024-05-17 2:37PM EDT | 83.00 | 0.25 | 0.05 | 0.25 | -0.15 | -37.50% | 2 | 99 | 70.70% |
| VRT240524P00084000 | 2024-05-17 3:34PM EDT | 84.00 | 0.15 | 0.05 | 0.20 | +0.03 | +25.00% | 27 | 27 | 63.87% |
| VRT240524P00085000 | 2024-05-17 3:21PM EDT | 85.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 36 | 79 | 61.72% |
| VRT240524P00086000 | 2024-05-17 3:58PM EDT | 86.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 5 | 159 | 64.06% |
| VRT240524P00087000 | 2024-05-17 2:44PM EDT | 87.00 | 0.31 | 0.25 | 0.85 | +0.06 | +24.00% | 56 | 88 | 73.34% |
| VRT240524P00088000 | 2024-05-17 3:42PM EDT | 88.00 | 0.39 | 0.40 | 0.50 | -0.01 | -2.50% | 48 | 1,144 | 63.67% |
| VRT240524P00089000 | 2024-05-17 3:50PM EDT | 89.00 | 0.56 | 0.50 | 0.65 | +0.13 | +30.23% | 149 | 55 | 62.94% |
| VRT240524P00090000 | 2024-05-17 3:59PM EDT | 90.00 | 0.78 | 0.70 | 0.80 | +0.18 | +30.00% | 137 | 278 | 62.89% |
| VRT240524P00091000 | 2024-05-17 3:58PM EDT | 91.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 82 | 95 | 63.23% |
| VRT240524P00092000 | 2024-05-17 3:57PM EDT | 92.00 | 1.25 | 1.10 | 1.30 | +0.25 | +25.00% | 126 | 1,518 | 62.45% |
| VRT240524P00093000 | 2024-05-17 3:59PM EDT | 93.00 | 1.45 | 1.10 | 1.60 | 0.00 | - | 117 | 352 | 58.94% |
| VRT240524P00094000 | 2024-05-17 3:59PM EDT | 94.00 | 1.95 | 1.80 | 2.00 | +0.26 | +15.38% | 1,874 | 823 | 63.65% |
| VRT240524P00095000 | 2024-05-17 3:55PM EDT | 95.00 | 2.04 | 2.10 | 2.40 | -0.16 | -7.27% | 1,829 | 861 | 62.60% |
| VRT240524P00096000 | 2024-05-17 3:56PM EDT | 96.00 | 2.63 | 2.65 | 2.85 | +0.05 | +1.94% | 636 | 328 | 63.67% |
| VRT240524P00097000 | 2024-05-17 3:59PM EDT | 97.00 | 3.20 | 3.10 | 3.40 | +0.10 | +3.23% | 2,151 | 164 | 63.67% |
| VRT240524P00098000 | 2024-05-17 3:58PM EDT | 98.00 | 3.74 | 3.70 | 3.90 | +0.20 | +5.65% | 342 | 134 | 63.62% |
| VRT240524P00099000 | 2024-05-17 3:59PM EDT | 99.00 | 4.40 | 4.30 | 4.50 | +0.34 | +8.37% | 150 | 141 | 63.62% |
| VRT240524P00100000 | 2024-05-17 3:52PM EDT | 100.00 | 4.60 | 4.90 | 5.20 | -0.18 | -3.77% | 354 | 1,853 | 63.72% |
| VRT240524P00101000 | 2024-05-17 3:35PM EDT | 101.00 | 5.69 | 5.60 | 5.90 | +1.45 | +34.20% | 19 | 344 | 63.92% |
| VRT240524P00102000 | 2024-05-17 3:35PM EDT | 102.00 | 7.05 | 6.00 | 6.60 | +1.24 | +21.34% | 48 | 167 | 59.47% |
| VRT240524P00103000 | 2024-05-17 3:36PM EDT | 103.00 | 7.80 | 7.10 | 8.50 | +0.89 | +12.88% | 36 | 116 | 77.54% |
© 2024 Yahoo. All rights reserved.