Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240531C00065000 | 2024-05-01 10:17AM EDT | 65.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00070000 | 2024-04-30 10:01AM EDT | 70.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240531C00071000 | 2024-05-06 3:47PM EDT | 71.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240531C00075000 | 2024-04-26 9:40AM EDT | 75.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00076000 | 2024-05-09 9:33AM EDT | 76.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00077000 | 2024-04-24 11:33AM EDT | 77.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VRT240531C00079000 | 2024-05-06 12:03PM EDT | 79.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00080000 | 2024-05-07 2:45PM EDT | 80.00 | 16.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240531C00081000 | 2024-05-07 10:03AM EDT | 81.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00082000 | 2024-05-08 1:53PM EDT | 82.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00083000 | 2024-05-09 12:10PM EDT | 83.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240531C00084000 | 2024-05-02 12:19PM EDT | 84.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00085000 | 2024-05-08 3:41PM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240531C00086000 | 2024-05-06 10:54AM EDT | 86.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240531C00087000 | 2024-05-09 1:06PM EDT | 87.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240531C00088000 | 2024-05-06 12:38PM EDT | 88.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00089000 | 2024-05-06 3:27PM EDT | 89.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00090000 | 2024-05-09 12:55PM EDT | 90.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VRT240531C00091000 | 2024-05-08 2:33PM EDT | 91.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VRT240531C00092000 | 2024-05-08 12:49PM EDT | 92.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00093000 | 2024-05-09 3:17PM EDT | 93.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240531C00094000 | 2024-05-09 11:28AM EDT | 94.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240531C00095000 | 2024-05-09 11:32AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VRT240531C00096000 | 2024-05-09 12:57PM EDT | 96.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VRT240531C00097000 | 2024-05-09 3:25PM EDT | 97.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| VRT240531C00098000 | 2024-05-09 3:07PM EDT | 98.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| VRT240531C00099000 | 2024-05-09 3:31PM EDT | 99.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRT240531C00100000 | 2024-05-09 2:13PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| VRT240531C00101000 | 2024-05-09 1:25PM EDT | 101.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| VRT240531C00102000 | 2024-05-09 12:14PM EDT | 102.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 25 | - | 3.13% |
| VRT240531C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRT240531C00110000 | 2024-05-09 3:02PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| VRT240531C00115000 | 2024-05-09 12:53PM EDT | 115.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT240531C00120000 | 2024-05-09 12:10PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531C00125000 | 2024-05-07 3:51PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531P00045000 | 2024-04-18 12:38PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240531P00060000 | 2024-05-02 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240531P00065000 | 2024-04-26 10:11AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00070000 | 2024-05-06 12:51PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00071000 | 2024-04-26 10:56AM EDT | 71.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00072000 | 2024-04-29 9:40AM EDT | 72.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00073000 | 2024-05-07 10:27AM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00074000 | 2024-05-06 3:59PM EDT | 74.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| VRT240531P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00076000 | 2024-05-03 12:00PM EDT | 76.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00077000 | 2024-05-07 9:51AM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00078000 | 2024-05-09 11:03AM EDT | 78.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240531P00079000 | 2024-05-08 11:08AM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240531P00080000 | 2024-05-09 10:32AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240531P00081000 | 2024-05-09 3:36PM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| VRT240531P00082000 | 2024-05-09 1:25PM EDT | 82.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT240531P00083000 | 2024-05-09 11:28AM EDT | 83.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VRT240531P00084000 | 2024-05-08 11:08AM EDT | 84.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT240531P00085000 | 2024-05-09 12:58PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRT240531P00086000 | 2024-05-09 3:36PM EDT | 86.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT240531P00087000 | 2024-05-09 10:43AM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT240531P00088000 | 2024-05-09 3:47PM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| VRT240531P00089000 | 2024-05-08 3:36PM EDT | 89.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT240531P00090000 | 2024-05-09 3:00PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| VRT240531P00091000 | 2024-05-03 2:00PM EDT | 91.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VRT240531P00092000 | 2024-05-09 1:48PM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRT240531P00093000 | 2024-05-08 12:05PM EDT | 93.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRT240531P00094000 | 2024-05-09 12:39PM EDT | 94.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRT240531P00095000 | 2024-05-09 3:13PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT240531P00096000 | 2024-05-09 3:07PM EDT | 96.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VRT240531P00097000 | 2024-05-09 3:34PM EDT | 97.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| VRT240531P00098000 | 2024-05-09 3:58PM EDT | 98.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| VRT240531P00100000 | 2024-05-09 11:14AM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VRT240531P00101000 | 2024-05-09 3:29PM EDT | 101.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 19 | - | 0.00% |
| VRT240531P00105000 | 2024-05-08 11:33AM EDT | 105.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.