Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517C00037500 | 2024-04-22 10:27AM EDT | 37.50 | 37.30 | 59.70 | 61.40 | 0.00 | - | 4 | 3 | 272.66% |
| VRT240517C00040000 | 2024-04-18 3:59PM EDT | 40.00 | 41.10 | 57.40 | 58.90 | 0.00 | - | 2 | 1 | 280.47% |
| VRT240517C00042500 | 2024-04-18 10:36AM EDT | 42.50 | 42.00 | 54.70 | 55.90 | 0.00 | - | 1 | 1 | 300.59% |
| VRT240517C00045000 | 2024-05-08 10:55AM EDT | 45.00 | 51.91 | 52.40 | 54.00 | 0.00 | - | 1 | 16 | 255.08% |
| VRT240517C00047500 | 2024-04-19 9:53AM EDT | 47.50 | 31.20 | 49.70 | 51.50 | 0.00 | - | 2 | 2 | 221.48% |
| VRT240517C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 42.50 | 47.40 | 48.90 | 0.00 | - | 1 | 119 | 216.02% |
| VRT240517C00055000 | 2024-04-30 2:33PM EDT | 55.00 | 38.13 | 42.50 | 43.90 | 0.00 | - | 1 | 8 | 195.51% |
| VRT240517C00060000 | 2024-05-08 3:34PM EDT | 60.00 | 37.40 | 37.20 | 39.00 | 0.00 | - | 14 | 21 | 156.25% |
| VRT240517C00065000 | 2024-05-09 3:20PM EDT | 65.00 | 33.27 | 32.70 | 33.80 | +0.73 | +2.24% | 19 | 385 | 150.00% |
| VRT240517C00067000 | 2024-04-26 1:29PM EDT | 67.00 | 27.80 | 30.30 | 31.90 | 0.00 | - | 1 | 3 | 125.00% |
| VRT240517C00067500 | 2024-05-06 2:54PM EDT | 67.50 | 29.10 | 29.80 | 31.50 | 0.00 | - | 4 | 49 | 128.71% |
| VRT240517C00068000 | 2024-04-26 10:45AM EDT | 68.00 | 26.20 | 29.20 | 31.00 | 0.00 | - | 1 | 3 | 120.70% |
| VRT240517C00069000 | 2024-04-22 1:09PM EDT | 69.00 | 9.30 | 28.40 | 29.70 | 0.00 | - | - | 1 | 109.77% |
| VRT240517C00070000 | 2024-05-08 3:49PM EDT | 70.00 | 27.20 | 27.70 | 28.90 | 0.00 | - | 17 | 183 | 130.66% |
| VRT240517C00071000 | 2024-05-02 2:06PM EDT | 71.00 | 20.50 | 26.10 | 27.60 | 0.00 | - | 10 | 11 | 144.24% |
| VRT240517C00072000 | 2024-05-07 11:43AM EDT | 72.00 | 25.25 | 25.20 | 26.70 | 0.00 | - | 2 | 2 | 71.88% |
| VRT240517C00072500 | 2024-05-09 3:20PM EDT | 72.50 | 25.71 | 25.20 | 26.50 | +0.44 | +1.74% | 16 | 249 | 122.56% |
| VRT240517C00073000 | 2024-05-03 12:35PM EDT | 73.00 | 21.03 | 24.00 | 25.30 | 0.00 | - | 2 | 17 | 116.99% |
| VRT240517C00074000 | 2024-04-30 12:11PM EDT | 74.00 | 19.00 | 23.30 | 24.40 | 0.00 | - | 1 | 36 | 118.75% |
| VRT240517C00075000 | 2024-05-09 1:03PM EDT | 75.00 | 23.70 | 22.80 | 23.70 | +1.20 | +5.33% | 2 | 317 | 104.69% |
| VRT240517C00076000 | 2024-05-07 10:17AM EDT | 76.00 | 21.00 | 21.80 | 22.40 | 0.00 | - | 2 | 30 | 88.48% |
| VRT240517C00077000 | 2024-05-08 10:29AM EDT | 77.00 | 20.20 | 20.80 | 21.80 | 0.00 | - | 2 | 38 | 99.32% |
| VRT240517C00077500 | 2024-05-08 3:35PM EDT | 77.50 | 20.02 | 20.20 | 20.80 | 0.00 | - | 2 | 257 | 70.51% |
| VRT240517C00078000 | 2024-05-08 12:12PM EDT | 78.00 | 18.70 | 19.20 | 20.50 | 0.00 | - | 5 | 43 | 105.47% |
| VRT240517C00079000 | 2024-05-08 11:33AM EDT | 79.00 | 18.20 | 18.60 | 19.30 | 0.00 | - | 8 | 296 | 52.34% |
| VRT240517C00080000 | 2024-05-09 11:14AM EDT | 80.00 | 18.40 | 17.40 | 19.10 | +1.05 | +6.05% | 1 | 1,290 | 83.59% |
| VRT240517C00081000 | 2024-05-06 10:53AM EDT | 81.00 | 15.40 | 16.70 | 18.00 | 0.00 | - | 1 | 99 | 84.77% |
| VRT240517C00082000 | 2024-05-08 3:44PM EDT | 82.00 | 15.75 | 15.10 | 16.70 | 0.00 | - | 2 | 1,898 | 94.92% |
| VRT240517C00082500 | 2024-05-09 9:32AM EDT | 82.50 | 16.70 | 15.10 | 16.10 | +5.00 | +42.74% | 10 | 1,364 | 63.87% |
| VRT240517C00083000 | 2024-05-03 12:35PM EDT | 83.00 | 11.53 | 14.40 | 15.40 | 0.00 | - | 2 | 37 | 78.42% |
| VRT240517C00084000 | 2024-05-08 11:57AM EDT | 84.00 | 12.92 | 13.50 | 14.50 | 0.00 | - | 2 | 122 | 78.13% |
| VRT240517C00085000 | 2024-05-09 3:53PM EDT | 85.00 | 13.25 | 12.90 | 14.10 | +0.02 | +0.15% | 8 | 1,449 | 73.58% |
| VRT240517C00086000 | 2024-05-07 11:35AM EDT | 86.00 | 11.50 | 11.20 | 13.10 | 0.00 | - | 1 | 45 | 53.91% |
| VRT240517C00087000 | 2024-05-08 3:25PM EDT | 87.00 | 10.30 | 10.90 | 11.50 | 0.00 | - | 1 | 367 | 52.64% |
| VRT240517C00087500 | 2024-05-09 3:20PM EDT | 87.50 | 10.70 | 10.50 | 11.80 | +1.10 | +11.46% | 15 | 502 | 67.09% |
| VRT240517C00088000 | 2024-05-08 3:44PM EDT | 88.00 | 10.10 | 9.50 | 10.60 | 0.00 | - | 7 | 439 | 63.23% |
| VRT240517C00089000 | 2024-05-09 12:41PM EDT | 89.00 | 9.60 | 9.10 | 9.70 | +0.65 | +7.26% | 2 | 1,986 | 52.25% |
| VRT240517C00090000 | 2024-05-09 3:08PM EDT | 90.00 | 8.65 | 8.30 | 8.80 | +0.15 | +1.76% | 96 | 3,979 | 52.39% |
| VRT240517C00091000 | 2024-05-09 3:51PM EDT | 91.00 | 7.80 | 7.40 | 8.70 | +1.55 | +24.80% | 2 | 24 | 60.06% |
| VRT240517C00092000 | 2024-05-09 3:32PM EDT | 92.00 | 6.80 | 6.20 | 6.80 | +1.00 | +17.24% | 15 | 1,100 | 49.07% |
| VRT240517C00092500 | 2024-05-09 10:03AM EDT | 92.50 | 6.50 | 5.70 | 6.40 | -0.05 | -0.76% | 5 | 1,415 | 48.73% |
| VRT240517C00093000 | 2024-05-09 11:25AM EDT | 93.00 | 6.20 | 5.80 | 6.10 | +0.30 | +5.08% | 9 | 132 | 50.29% |
| VRT240517C00094000 | 2024-05-09 2:59PM EDT | 94.00 | 5.30 | 4.80 | 5.30 | +0.10 | +1.92% | 5 | 286 | 48.54% |
| VRT240517C00095000 | 2024-05-09 3:53PM EDT | 95.00 | 4.60 | 4.40 | 4.60 | -0.10 | -2.13% | 461 | 4,967 | 47.93% |
| VRT240517C00096000 | 2024-05-09 3:51PM EDT | 96.00 | 4.00 | 3.70 | 3.90 | -0.10 | -2.44% | 190 | 188 | 46.51% |
| VRT240517C00097000 | 2024-05-09 3:48PM EDT | 97.00 | 3.28 | 3.10 | 3.30 | -0.22 | -6.29% | 206 | 251 | 45.95% |
| VRT240517C00098000 | 2024-05-09 3:59PM EDT | 98.00 | 2.74 | 2.65 | 2.80 | -0.31 | -10.16% | 583 | 1,261 | 46.12% |
| VRT240517C00099000 | 2024-05-09 3:57PM EDT | 99.00 | 2.29 | 2.20 | 2.30 | -0.11 | -4.58% | 150 | 76 | 45.36% |
| VRT240517C00100000 | 2024-05-09 3:58PM EDT | 100.00 | 1.88 | 1.75 | 2.00 | -0.26 | -12.15% | 6,163 | 9,491 | 47.02% |
| VRT240517C00105000 | 2024-05-09 3:06PM EDT | 105.00 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 56 | 408 | 47.17% |
| VRT240517C00110000 | 2024-05-09 2:38PM EDT | 110.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 169 | 2,257 | 50.00% |
| VRT240517C00115000 | 2024-05-09 3:56PM EDT | 115.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 25 | 6,525 | 51.37% |
| VRT240517C00120000 | 2024-05-08 12:32PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 3,213 | 53.91% |
| VRT240517C00125000 | 2024-05-03 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 575 | 63.28% |
| VRT240517C00130000 | 2024-05-08 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,183 | 71.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 22 | 225.98% |
| VRT240517P00055000 | 2024-04-29 3:41PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 142.19% |
| VRT240517P00060000 | 2024-05-09 11:39AM EDT | 60.00 | 0.03 | 0.00 | 0.75 | -0.02 | -40.00% | 2 | 220 | 181.25% |
| VRT240517P00065000 | 2024-05-09 3:41PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 3 | 382 | 103.91% |
| VRT240517P00066000 | 2024-05-07 11:31AM EDT | 66.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 176 | 158.30% |
| VRT240517P00067000 | 2024-04-25 1:11PM EDT | 67.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | - | 19 | 147.85% |
| VRT240517P00067500 | 2024-05-09 11:15AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 620 | 95.31% |
| VRT240517P00068000 | 2024-05-09 1:57PM EDT | 68.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 5 | 219 | 116.02% |
| VRT240517P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 20 | 34 | 138.28% |
| VRT240517P00070000 | 2024-05-07 2:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 625 | 86.72% |
| VRT240517P00071000 | 2024-05-07 2:36PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 226 | 83.59% |
| VRT240517P00072000 | 2024-05-09 1:57PM EDT | 72.00 | 0.20 | 0.00 | 0.05 | +0.15 | +300.00% | 39 | 128 | 80.47% |
| VRT240517P00072500 | 2024-05-08 3:04PM EDT | 72.50 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 1 | 1,178 | 78.52% |
| VRT240517P00073000 | 2024-05-09 10:12AM EDT | 73.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 476 | 76.56% |
| VRT240517P00074000 | 2024-05-08 10:11AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 570 | 740 | 73.44% |
| VRT240517P00075000 | 2024-05-09 9:42AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 3,470 | 76.95% |
| VRT240517P00076000 | 2024-05-06 2:10PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 20 | 161 | 67.19% |
| VRT240517P00077000 | 2024-05-03 11:35AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 595 | 70.31% |
| VRT240517P00077500 | 2024-05-09 3:02PM EDT | 77.50 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 6 | 664 | 81.64% |
| VRT240517P00078000 | 2024-05-06 3:23PM EDT | 78.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 216 | 79.88% |
| VRT240517P00079000 | 2024-05-09 1:16PM EDT | 79.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 5 | 117 | 73.63% |
| VRT240517P00080000 | 2024-05-09 1:53PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 8,569 | 64.26% |
| VRT240517P00081000 | 2024-05-07 3:51PM EDT | 81.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 1 | 4,224 | 60.94% |
| VRT240517P00082000 | 2024-05-09 11:04AM EDT | 82.00 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 3 | 171 | 60.35% |
| VRT240517P00082500 | 2024-05-09 3:27PM EDT | 82.50 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 38 | 430 | 55.86% |
| VRT240517P00083000 | 2024-05-09 3:02PM EDT | 83.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 11 | 296 | 54.10% |
| VRT240517P00084000 | 2024-05-08 10:27AM EDT | 84.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 4 | 266 | 55.57% |
| VRT240517P00085000 | 2024-05-09 2:16PM EDT | 85.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 24 | 289 | 51.95% |
| VRT240517P00086000 | 2024-05-09 10:28AM EDT | 86.00 | 0.30 | 0.10 | 0.25 | +0.04 | +15.38% | 15 | 372 | 51.86% |
| VRT240517P00087000 | 2024-05-09 3:46PM EDT | 87.00 | 0.15 | 0.05 | 0.35 | -0.25 | -62.50% | 40 | 132 | 56.64% |
| VRT240517P00087500 | 2024-05-08 12:41PM EDT | 87.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 183 | 47.66% |
| VRT240517P00088000 | 2024-05-09 3:36PM EDT | 88.00 | 0.15 | 0.15 | 0.25 | -0.28 | -65.12% | 7 | 223 | 48.24% |
| VRT240517P00089000 | 2024-05-09 3:38PM EDT | 89.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 35 | 5,157 | 46.39% |
| VRT240517P00090000 | 2024-05-09 3:56PM EDT | 90.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 129 | 1,506 | 45.90% |
| VRT240517P00091000 | 2024-05-09 2:19PM EDT | 91.00 | 0.52 | 0.45 | 0.55 | -0.33 | -38.82% | 48 | 312 | 46.00% |
| VRT240517P00092000 | 2024-05-09 3:46PM EDT | 92.00 | 0.60 | 0.60 | 0.70 | -0.65 | -52.00% | 90 | 257 | 45.22% |
| VRT240517P00092500 | 2024-05-09 3:30PM EDT | 92.50 | 0.75 | 0.70 | 0.80 | -0.33 | -30.56% | 35 | 170 | 45.12% |
| VRT240517P00093000 | 2024-05-09 3:58PM EDT | 93.00 | 0.82 | 0.80 | 0.90 | -0.33 | -28.70% | 112 | 269 | 44.75% |
| VRT240517P00094000 | 2024-05-09 3:45PM EDT | 94.00 | 1.04 | 1.05 | 1.15 | -0.34 | -24.64% | 48 | 368 | 44.43% |
| VRT240517P00095000 | 2024-05-09 3:57PM EDT | 95.00 | 1.40 | 1.35 | 1.45 | -0.32 | -18.60% | 342 | 782 | 44.14% |
| VRT240517P00097000 | 2024-05-09 3:55PM EDT | 97.00 | 2.15 | 2.10 | 2.25 | -0.40 | -15.69% | 156 | 93 | 44.14% |
| VRT240517P00098000 | 2024-05-09 3:55PM EDT | 98.00 | 2.69 | 2.60 | 2.75 | -0.41 | -13.23% | 156 | 34 | 44.34% |
| VRT240517P00099000 | 2024-05-09 3:54PM EDT | 99.00 | 3.09 | 3.10 | 3.30 | -6.11 | -66.41% | 68 | 6 | 44.39% |
| VRT240517P00100000 | 2024-05-09 3:55PM EDT | 100.00 | 3.82 | 3.70 | 3.90 | -1.38 | -26.54% | 48 | 81 | 44.34% |
| VRT240517P00105000 | 2024-05-08 3:58PM EDT | 105.00 | 7.87 | 7.00 | 7.70 | 0.00 | - | 10 | 18 | 45.65% |
| VRT240517P00110000 | 2024-05-07 3:56PM EDT | 110.00 | 15.10 | 11.90 | 12.60 | 0.00 | - | 3 | 4 | 60.89% |
| VRT240517P00115000 | 2024-04-25 3:50PM EDT | 115.00 | 25.05 | 16.40 | 17.40 | 0.00 | - | - | 1 | 68.56% |
© 2024 Yahoo. All rights reserved.