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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240524C00060000 | 2024-04-22 3:19PM EDT | 60.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00065000 | 2024-05-06 2:24PM EDT | 65.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00070000 | 2024-05-03 11:05AM EDT | 70.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240524C00071000 | 2024-05-06 1:43PM EDT | 71.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00073000 | 2024-04-24 9:33AM EDT | 73.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00074000 | 2024-04-17 12:46PM EDT | 74.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00076000 | 2024-04-30 11:55AM EDT | 76.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00077000 | 2024-05-01 2:38PM EDT | 77.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00078000 | 2024-05-06 9:30AM EDT | 78.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00079000 | 2024-04-25 9:32AM EDT | 79.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240524C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRT240524C00081000 | 2024-04-26 1:47PM EDT | 81.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00082000 | 2024-04-29 9:46AM EDT | 82.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240524C00083000 | 2024-05-08 9:43AM EDT | 83.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00084000 | 2024-05-09 3:48PM EDT | 84.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00085000 | 2024-05-09 11:08AM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00086000 | 2024-05-09 3:14PM EDT | 86.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00087000 | 2024-05-09 3:50PM EDT | 87.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240524C00088000 | 2024-05-06 9:33AM EDT | 88.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00089000 | 2024-05-08 2:45PM EDT | 89.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240524C00090000 | 2024-05-09 3:51PM EDT | 90.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRT240524C00091000 | 2024-05-08 10:42AM EDT | 91.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240524C00092000 | 2024-05-09 11:41AM EDT | 92.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRT240524C00093000 | 2024-05-09 11:17AM EDT | 93.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRT240524C00094000 | 2024-05-09 9:30AM EDT | 94.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240524C00095000 | 2024-05-09 1:04PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRT240524C00096000 | 2024-05-09 1:47PM EDT | 96.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240524C00097000 | 2024-05-09 3:59PM EDT | 97.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VRT240524C00098000 | 2024-05-09 11:56AM EDT | 98.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| VRT240524C00099000 | 2024-05-09 12:55PM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| VRT240524C00100000 | 2024-05-09 3:33PM EDT | 100.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| VRT240524C00101000 | 2024-05-09 10:41AM EDT | 101.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRT240524C00102000 | 2024-05-09 10:51AM EDT | 102.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VRT240524C00103000 | 2024-05-09 2:05PM EDT | 103.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRT240524C00104000 | 2024-05-09 3:08PM EDT | 104.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRT240524C00105000 | 2024-05-09 3:33PM EDT | 105.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VRT240524C00106000 | 2024-05-09 1:12PM EDT | 106.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT240524C00108000 | 2024-05-09 11:56AM EDT | 108.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 26 | - | 12.50% |
| VRT240524C00110000 | 2024-05-09 3:26PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRT240524C00115000 | 2024-05-08 12:33PM EDT | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRT240524C00120000 | 2024-05-09 11:58AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VRT240524C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRT240524C00130000 | 2024-05-07 10:06AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240524P00055000 | 2024-04-24 9:32AM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240524P00060000 | 2024-04-19 1:55PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240524P00065000 | 2024-05-09 2:55PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240524P00070000 | 2024-05-06 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VRT240524P00071000 | 2024-05-01 3:48PM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240524P00072000 | 2024-05-09 2:55PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| VRT240524P00073000 | 2024-05-09 3:56PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| VRT240524P00074000 | 2024-05-08 3:59PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VRT240524P00075000 | 2024-05-09 3:17PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VRT240524P00076000 | 2024-05-03 2:52PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VRT240524P00077000 | 2024-05-07 2:47PM EDT | 77.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240524P00078000 | 2024-05-09 3:56PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| VRT240524P00079000 | 2024-05-08 3:59PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| VRT240524P00080000 | 2024-05-09 12:33PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240524P00081000 | 2024-05-06 11:32AM EDT | 81.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRT240524P00082000 | 2024-05-09 10:44AM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240524P00083000 | 2024-05-09 1:33PM EDT | 83.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VRT240524P00084000 | 2024-05-07 2:56PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT240524P00085000 | 2024-05-09 11:58AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| VRT240524P00086000 | 2024-05-09 3:28PM EDT | 86.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRT240524P00087000 | 2024-05-09 3:56PM EDT | 87.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VRT240524P00088000 | 2024-05-09 1:47PM EDT | 88.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| VRT240524P00089000 | 2024-05-09 3:36PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRT240524P00090000 | 2024-05-09 3:40PM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRT240524P00091000 | 2024-05-09 2:31PM EDT | 91.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRT240524P00092000 | 2024-05-09 2:39PM EDT | 92.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| VRT240524P00093000 | 2024-05-09 12:39PM EDT | 93.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VRT240524P00094000 | 2024-05-09 1:46PM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VRT240524P00095000 | 2024-05-09 1:18PM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| VRT240524P00096000 | 2024-05-09 3:53PM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| VRT240524P00097000 | 2024-05-09 3:50PM EDT | 97.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| VRT240524P00098000 | 2024-05-09 3:47PM EDT | 98.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VRT240524P00100000 | 2024-05-09 3:27PM EDT | 100.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240524P00101000 | 2024-05-09 3:47PM EDT | 101.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRT240524P00102000 | 2024-05-06 3:38PM EDT | 102.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240524P00103000 | 2024-05-09 2:54PM EDT | 103.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.