Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607C00070000 | 2024-05-14 12:01PM EDT | 70.00 | 27.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240607C00078000 | 2024-05-06 3:16PM EDT | 78.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240607C00079000 | 2024-04-26 1:44PM EDT | 79.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240607C00080000 | 2024-05-16 1:21PM EDT | 80.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240607C00081000 | 2024-05-02 12:36PM EDT | 81.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240607C00083000 | 2024-05-10 10:19AM EDT | 83.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00085000 | 2024-05-17 3:01PM EDT | 85.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00086000 | 2024-05-17 1:34PM EDT | 86.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00087000 | 2024-05-01 2:39PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240607C00088000 | 2024-05-06 9:41AM EDT | 88.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00089000 | 2024-05-16 3:48PM EDT | 89.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00090000 | 2024-05-21 3:59PM EDT | 90.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VRT240607C00091000 | 2024-05-17 2:04PM EDT | 91.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00092000 | 2024-05-22 1:39PM EDT | 92.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRT240607C00093000 | 2024-05-22 2:59PM EDT | 93.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240607C00094000 | 2024-05-22 1:57PM EDT | 94.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240607C00095000 | 2024-05-22 1:28PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240607C00096000 | 2024-05-22 9:59AM EDT | 96.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240607C00097000 | 2024-05-22 1:52PM EDT | 97.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240607C00098000 | 2024-05-22 12:54PM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240607C00099000 | 2024-05-22 2:27PM EDT | 99.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240607C00100000 | 2024-05-22 3:37PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| VRT240607C00101000 | 2024-05-22 1:31PM EDT | 101.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| VRT240607C00102000 | 2024-05-22 3:03PM EDT | 102.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| VRT240607C00103000 | 2024-05-22 3:19PM EDT | 103.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| VRT240607C00104000 | 2024-05-22 3:52PM EDT | 104.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRT240607C00105000 | 2024-05-22 3:15PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| VRT240607C00106000 | 2024-05-22 3:31PM EDT | 106.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| VRT240607C00107000 | 2024-05-22 1:27PM EDT | 107.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| VRT240607C00108000 | 2024-05-15 10:28AM EDT | 108.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRT240607C00110000 | 2024-05-22 11:38AM EDT | 110.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| VRT240607C00115000 | 2024-05-20 1:41PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRT240607C00120000 | 2024-05-22 2:10PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| VRT240607C00125000 | 2024-05-22 1:44PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240607C00130000 | 2024-05-20 2:08PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240607P00075000 | 2024-05-15 3:13PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VRT240607P00076000 | 2024-05-16 9:30AM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VRT240607P00077000 | 2024-05-10 1:10PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VRT240607P00078000 | 2024-05-14 1:15PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240607P00079000 | 2024-05-22 9:30AM EDT | 79.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240607P00080000 | 2024-05-22 9:30AM EDT | 80.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240607P00081000 | 2024-05-20 10:28AM EDT | 81.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240607P00082000 | 2024-05-22 9:30AM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240607P00083000 | 2024-05-21 2:25PM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRT240607P00084000 | 2024-05-21 1:47PM EDT | 84.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240607P00085000 | 2024-05-22 3:34PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| VRT240607P00086000 | 2024-05-22 3:59PM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRT240607P00087000 | 2024-05-22 10:42AM EDT | 87.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VRT240607P00088000 | 2024-05-22 2:10PM EDT | 88.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT240607P00089000 | 2024-05-20 9:30AM EDT | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT240607P00090000 | 2024-05-22 3:46PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VRT240607P00091000 | 2024-05-22 1:44PM EDT | 91.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRT240607P00092000 | 2024-05-22 3:02PM EDT | 92.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT240607P00093000 | 2024-05-22 1:56PM EDT | 93.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT240607P00094000 | 2024-05-17 2:07PM EDT | 94.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRT240607P00095000 | 2024-05-22 11:26AM EDT | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VRT240607P00096000 | 2024-05-22 1:37PM EDT | 96.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRT240607P00097000 | 2024-05-21 2:42PM EDT | 97.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRT240607P00098000 | 2024-05-22 2:11PM EDT | 98.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRT240607P00099000 | 2024-05-22 1:25PM EDT | 99.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| VRT240607P00100000 | 2024-05-22 10:30AM EDT | 100.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| VRT240607P00101000 | 2024-05-22 1:25PM EDT | 101.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240607P00102000 | 2024-05-16 12:00PM EDT | 102.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240607P00103000 | 2024-05-21 3:26PM EDT | 103.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240607P00104000 | 2024-05-16 9:38AM EDT | 104.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240607P00125000 | 2024-05-16 12:00PM EDT | 125.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240607P00130000 | 2024-05-10 12:39PM EDT | 130.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.