Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 46.10 | 47.50 | 49.70 | 0.00 | - | 1 | 9 | 260.94% |
| VRT240503C00055000 | 2024-04-08 9:38AM EDT | 55.00 | 30.00 | 37.50 | 39.30 | 0.00 | - | 1 | 0 | 282.03% |
| VRT240503C00060000 | 2024-04-26 10:46AM EDT | 60.00 | 34.03 | 32.70 | 34.00 | +9.83 | +40.62% | 2 | 8 | 219.14% |
| VRT240503C00065000 | 2024-04-26 10:46AM EDT | 65.00 | 29.08 | 27.20 | 29.20 | +7.82 | +36.78% | 2 | 16 | 200.59% |
| VRT240503C00069000 | 2024-04-26 3:13PM EDT | 69.00 | 24.69 | 24.00 | 25.00 | +9.99 | +67.96% | 87 | 13 | 87.50% |
| VRT240503C00070000 | 2024-04-26 11:57AM EDT | 70.00 | 23.00 | 23.30 | 24.50 | +3.00 | +15.00% | 4 | 18 | 146.88% |
| VRT240503C00072000 | 2024-04-26 3:14PM EDT | 72.00 | 21.52 | 21.10 | 21.90 | +3.92 | +22.27% | 38 | 24 | 76.56% |
| VRT240503C00073000 | 2024-04-26 11:22AM EDT | 73.00 | 20.37 | 19.60 | 21.40 | +2.97 | +17.07% | 5 | 34 | 73.44% |
| VRT240503C00074000 | 2024-04-25 10:36AM EDT | 74.00 | 13.90 | 18.90 | 19.90 | 0.00 | - | 1 | 35 | 123.73% |
| VRT240503C00075000 | 2024-04-25 9:58AM EDT | 75.00 | 12.00 | 18.10 | 19.40 | 0.00 | - | 52 | 78 | 106.84% |
| VRT240503C00076000 | 2024-04-26 1:28PM EDT | 76.00 | 18.60 | 17.20 | 17.90 | +3.89 | +26.44% | 4 | 25 | 78.13% |
| VRT240503C00077000 | 2024-04-26 1:11PM EDT | 77.00 | 17.10 | 15.70 | 17.60 | +9.60 | +128.00% | 3 | 19 | 87.30% |
| VRT240503C00078000 | 2024-04-25 3:45PM EDT | 78.00 | 13.10 | 15.10 | 15.90 | 0.00 | - | 4 | 97 | 54.69% |
| VRT240503C00079000 | 2024-04-26 2:03PM EDT | 79.00 | 15.12 | 14.20 | 15.70 | +3.72 | +32.63% | 10 | 104 | 98.54% |
| VRT240503C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 13.50 | 12.60 | 14.10 | +2.35 | +21.08% | 23 | 207 | 100.39% |
| VRT240503C00081000 | 2024-04-26 3:58PM EDT | 81.00 | 12.20 | 11.60 | 13.20 | +2.00 | +19.61% | 2 | 46 | 98.83% |
| VRT240503C00082000 | 2024-04-25 3:54PM EDT | 82.00 | 9.00 | 11.40 | 12.80 | 0.00 | - | 45 | 74 | 88.53% |
| VRT240503C00083000 | 2024-04-26 3:58PM EDT | 83.00 | 10.46 | 10.60 | 11.00 | +2.06 | +24.52% | 52 | 141 | 68.36% |
| VRT240503C00084000 | 2024-04-26 2:57PM EDT | 84.00 | 10.00 | 9.50 | 10.40 | +3.13 | +45.56% | 36 | 83 | 70.31% |
| VRT240503C00085000 | 2024-04-26 3:49PM EDT | 85.00 | 8.60 | 8.70 | 9.30 | +0.48 | +5.91% | 102 | 1,676 | 66.70% |
| VRT240503C00086000 | 2024-04-26 3:43PM EDT | 86.00 | 7.90 | 7.90 | 8.30 | +2.17 | +37.87% | 147 | 669 | 64.65% |
| VRT240503C00087000 | 2024-04-26 2:02PM EDT | 87.00 | 7.85 | 6.70 | 7.60 | +1.15 | +17.16% | 19 | 168 | 60.25% |
| VRT240503C00088000 | 2024-04-26 3:37PM EDT | 88.00 | 6.26 | 6.10 | 7.20 | +1.76 | +39.11% | 57 | 433 | 68.56% |
| VRT240503C00089000 | 2024-04-26 2:45PM EDT | 89.00 | 6.30 | 5.30 | 6.10 | +2.30 | +57.50% | 65 | 279 | 62.65% |
| VRT240503C00090000 | 2024-04-26 3:58PM EDT | 90.00 | 4.90 | 4.90 | 5.10 | +1.60 | +48.48% | 443 | 1,897 | 62.45% |
| VRT240503C00091000 | 2024-04-26 3:33PM EDT | 91.00 | 4.30 | 4.30 | 4.80 | +0.96 | +28.74% | 94 | 274 | 66.80% |
| VRT240503C00092000 | 2024-04-26 3:45PM EDT | 92.00 | 3.70 | 3.70 | 4.00 | +1.20 | +48.00% | 729 | 1,121 | 64.26% |
| VRT240503C00093000 | 2024-04-26 3:59PM EDT | 93.00 | 3.21 | 3.20 | 3.40 | +0.91 | +39.57% | 174 | 219 | 63.94% |
| VRT240503C00094000 | 2024-04-26 3:58PM EDT | 94.00 | 2.75 | 2.75 | 2.95 | +0.82 | +42.49% | 655 | 126 | 64.65% |
| VRT240503C00095000 | 2024-04-26 3:59PM EDT | 95.00 | 2.42 | 2.25 | 2.45 | +0.77 | +46.67% | 5,673 | 1,276 | 63.18% |
| VRT240503C00096000 | 2024-04-26 3:58PM EDT | 96.00 | 1.89 | 1.85 | 2.10 | +0.49 | +35.00% | 249 | 90 | 63.33% |
| VRT240503C00097000 | 2024-04-26 3:58PM EDT | 97.00 | 1.60 | 1.60 | 2.10 | +0.30 | +23.08% | 319 | 110 | 68.04% |
| VRT240503C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.90 | 0.90 | 1.00 | +0.17 | +23.29% | 9,421 | 10,551 | 64.84% |
| VRT240503C00105000 | 2024-04-26 3:40PM EDT | 105.00 | 0.32 | 0.30 | 0.40 | +0.07 | +28.00% | 332 | 112 | 67.19% |
| VRT240503C00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 286 | 32 | 67.19% |
| VRT240503C00115000 | 2024-04-05 10:08AM EDT | 115.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 96.48% |
| VRT240503C00120000 | 2024-04-26 9:55AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | -0.56 | -84.85% | 1 | 2 | 86.72% |
| VRT240503C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 98.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240503P00055000 | 2024-04-24 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 162.50% |
| VRT240503P00060000 | 2024-04-24 11:35AM EDT | 60.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 14 | 38 | 137.50% |
| VRT240503P00065000 | 2024-04-26 10:29AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 128 | 114.84% |
| VRT240503P00066000 | 2024-04-24 11:25AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 57 | 110.16% |
| VRT240503P00067000 | 2024-04-24 10:31AM EDT | 67.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 26 | 127.73% |
| VRT240503P00068000 | 2024-04-25 10:14AM EDT | 68.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 56 | 101.56% |
| VRT240503P00069000 | 2024-04-25 1:59PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 61 | 97.66% |
| VRT240503P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.14 | 0.00 | 0.20 | +0.13 | +1,300.00% | 21 | 277 | 112.89% |
| VRT240503P00071000 | 2024-04-25 11:58AM EDT | 71.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 42 | 115.63% |
| VRT240503P00072000 | 2024-04-26 3:45PM EDT | 72.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 616 | 110.74% |
| VRT240503P00073000 | 2024-04-26 10:06AM EDT | 73.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 54 | 114.06% |
| VRT240503P00074000 | 2024-04-25 3:09PM EDT | 74.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 73 | 103.71% |
| VRT240503P00075000 | 2024-04-26 1:27PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 17 | 2,243 | 80.47% |
| VRT240503P00076000 | 2024-04-25 1:56PM EDT | 76.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 331 | 306 | 69.53% |
| VRT240503P00077000 | 2024-04-26 12:31PM EDT | 77.00 | 0.10 | 0.00 | 0.30 | -0.01 | -9.09% | 23 | 114 | 86.33% |
| VRT240503P00078000 | 2024-04-26 3:29PM EDT | 78.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 52 | 1,694 | 67.58% |
| VRT240503P00079000 | 2024-04-26 3:00PM EDT | 79.00 | 0.07 | 0.05 | 0.10 | -0.17 | -70.83% | 29 | 81 | 67.97% |
| VRT240503P00080000 | 2024-04-26 3:38PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.28 | -80.00% | 201 | 856 | 63.48% |
| VRT240503P00081000 | 2024-04-26 3:36PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 23 | 80 | 62.31% |
| VRT240503P00082000 | 2024-04-26 3:46PM EDT | 82.00 | 0.20 | 0.10 | 0.20 | -0.36 | -64.29% | 52 | 2,115 | 62.50% |
| VRT240503P00083000 | 2024-04-26 2:49PM EDT | 83.00 | 0.20 | 0.10 | 0.25 | -0.55 | -73.33% | 39 | 126 | 59.77% |
| VRT240503P00084000 | 2024-04-26 3:57PM EDT | 84.00 | 0.30 | 0.25 | 0.35 | -0.65 | -68.42% | 621 | 267 | 62.50% |
| VRT240503P00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.40 | 0.35 | 0.45 | -0.70 | -63.64% | 283 | 300 | 62.01% |
| VRT240503P00086000 | 2024-04-26 3:42PM EDT | 86.00 | 0.50 | 0.50 | 0.60 | -0.80 | -61.54% | 199 | 211 | 62.40% |
| VRT240503P00087000 | 2024-04-26 3:49PM EDT | 87.00 | 0.70 | 0.60 | 0.80 | -0.96 | -57.83% | 378 | 1,194 | 61.57% |
| VRT240503P00088000 | 2024-04-26 3:47PM EDT | 88.00 | 0.89 | 0.40 | 1.05 | -1.16 | -56.59% | 149 | 115 | 56.01% |
| VRT240503P00089000 | 2024-04-26 3:38PM EDT | 89.00 | 1.15 | 1.15 | 1.30 | -1.45 | -55.77% | 109 | 134 | 63.04% |
| VRT240503P00090000 | 2024-04-26 3:58PM EDT | 90.00 | 1.65 | 1.45 | 1.60 | -1.39 | -45.72% | 377 | 775 | 62.84% |
| VRT240503P00091000 | 2024-04-26 3:52PM EDT | 91.00 | 1.95 | 1.80 | 2.00 | -1.75 | -47.30% | 120 | 178 | 63.18% |
| VRT240503P00093000 | 2024-04-26 3:59PM EDT | 93.00 | 2.76 | 2.50 | 2.85 | -2.08 | -42.98% | 370 | 33 | 61.08% |
| VRT240503P00095000 | 2024-04-26 3:57PM EDT | 95.00 | 4.00 | 3.70 | 4.00 | -2.10 | -34.43% | 276 | 14 | 62.99% |
© 2024 Yahoo. All rights reserved.