Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614C00070000 | 2024-05-30 10:41AM EDT | 70.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240614C00075000 | 2024-05-21 10:21AM EDT | 75.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240614C00076000 | 2024-06-03 1:11PM EDT | 76.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240614C00077000 | 2024-05-23 9:39AM EDT | 77.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRT240614C00080000 | 2024-05-14 10:53AM EDT | 80.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| VRT240614C00081000 | 2024-05-31 9:44AM EDT | 81.00 | 19.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VRT240614C00082000 | 2024-05-24 1:06PM EDT | 82.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240614C00083000 | 2024-05-24 12:40PM EDT | 83.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VRT240614C00084000 | 2024-05-24 1:26PM EDT | 84.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRT240614C00085000 | 2024-05-31 11:58AM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| VRT240614C00086000 | 2024-06-03 1:11PM EDT | 86.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240614C00087000 | 2024-06-03 1:55PM EDT | 87.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| VRT240614C00089000 | 2024-05-24 10:20AM EDT | 89.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| VRT240614C00090000 | 2024-06-03 12:49PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| VRT240614C00091000 | 2024-06-03 2:43PM EDT | 91.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| VRT240614C00092000 | 2024-06-03 12:12PM EDT | 92.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| VRT240614C00093000 | 2024-06-03 3:29PM EDT | 93.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| VRT240614C00094000 | 2024-06-03 2:57PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 198 | 185 | 0.00% |
| VRT240614C00095000 | 2024-06-03 3:43PM EDT | 95.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 46 | 102 | 0.00% |
| VRT240614C00096000 | 2024-06-03 3:55PM EDT | 96.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 106 | 156 | 0.00% |
| VRT240614C00097000 | 2024-06-03 3:24PM EDT | 97.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 75 | 129 | 1.56% |
| VRT240614C00098000 | 2024-06-03 3:38PM EDT | 98.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 101 | 108 | 3.13% |
| VRT240614C00099000 | 2024-06-03 3:17PM EDT | 99.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 50 | 89 | 3.13% |
| VRT240614C00100000 | 2024-06-03 3:34PM EDT | 100.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 926 | 732 | 6.25% |
| VRT240614C00101000 | 2024-06-03 3:43PM EDT | 101.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 33 | 70 | 6.25% |
| VRT240614C00102000 | 2024-06-03 3:31PM EDT | 102.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 6.25% |
| VRT240614C00103000 | 2024-06-03 3:30PM EDT | 103.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 38 | 147 | 12.50% |
| VRT240614C00104000 | 2024-06-03 1:44PM EDT | 104.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 120 | 205 | 12.50% |
| VRT240614C00105000 | 2024-06-03 3:59PM EDT | 105.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 115 | 594 | 12.50% |
| VRT240614C00106000 | 2024-06-03 3:00PM EDT | 106.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 12.50% |
| VRT240614C00107000 | 2024-06-03 11:46AM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 17 | 58 | 12.50% |
| VRT240614C00108000 | 2024-06-03 3:48PM EDT | 108.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 101 | 12.50% |
| VRT240614C00109000 | 2024-05-31 2:22PM EDT | 109.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| VRT240614C00110000 | 2024-06-03 3:21PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 287 | 798 | 12.50% |
| VRT240614C00111000 | 2024-06-03 12:50PM EDT | 111.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| VRT240614C00112000 | 2024-06-03 12:19PM EDT | 112.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| VRT240614C00113000 | 2024-06-03 11:21AM EDT | 113.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| VRT240614C00114000 | 2024-05-30 3:37PM EDT | 114.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| VRT240614C00115000 | 2024-06-03 2:42PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 25.00% |
| VRT240614C00116000 | 2024-06-03 3:59PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| VRT240614C00120000 | 2024-05-31 3:33PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 146 | 25.00% |
| VRT240614C00125000 | 2024-05-30 11:04AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| VRT240614C00130000 | 2024-05-31 12:30PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| VRT240614C00135000 | 2024-05-29 3:10PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614P00060000 | 2024-05-08 2:09PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRT240614P00070000 | 2024-05-29 3:12PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| VRT240614P00075000 | 2024-06-03 12:13PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| VRT240614P00076000 | 2024-05-31 12:36PM EDT | 76.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| VRT240614P00077000 | 2024-05-31 11:32AM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| VRT240614P00078000 | 2024-05-13 10:38AM EDT | 78.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| VRT240614P00079000 | 2024-05-31 10:32AM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| VRT240614P00080000 | 2024-06-03 2:44PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 54 | 25.00% |
| VRT240614P00081000 | 2024-06-03 10:03AM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 25.00% |
| VRT240614P00082000 | 2024-06-03 1:53PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| VRT240614P00083000 | 2024-06-03 3:15PM EDT | 83.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| VRT240614P00084000 | 2024-06-03 3:46PM EDT | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4,331 | 1,686 | 12.50% |
| VRT240614P00085000 | 2024-06-03 2:21PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 59 | 112 | 12.50% |
| VRT240614P00086000 | 2024-06-03 3:21PM EDT | 86.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 35 | 66 | 12.50% |
| VRT240614P00087000 | 2024-06-03 1:18PM EDT | 87.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 213 | 721 | 12.50% |
| VRT240614P00088000 | 2024-06-03 3:57PM EDT | 88.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 1,111 | 12.50% |
| VRT240614P00089000 | 2024-06-03 2:08PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 41 | 335 | 12.50% |
| VRT240614P00090000 | 2024-06-03 3:11PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 54 | 167 | 12.50% |
| VRT240614P00091000 | 2024-06-03 2:55PM EDT | 91.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 2,554 | 6.25% |
| VRT240614P00092000 | 2024-06-03 3:50PM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,348 | 1,371 | 6.25% |
| VRT240614P00093000 | 2024-06-03 3:59PM EDT | 93.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2,046 | 490 | 6.25% |
| VRT240614P00094000 | 2024-06-03 2:47PM EDT | 94.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 3.13% |
| VRT240614P00095000 | 2024-06-03 3:59PM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 646 | 1.56% |
| VRT240614P00096000 | 2024-06-03 3:50PM EDT | 96.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 253 | 0.20% |
| VRT240614P00097000 | 2024-06-03 3:15PM EDT | 97.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| VRT240614P00098000 | 2024-06-03 3:20PM EDT | 98.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| VRT240614P00099000 | 2024-06-03 3:32PM EDT | 99.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 35 | 155 | 0.00% |
| VRT240614P00100000 | 2024-06-03 3:55PM EDT | 100.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 24 | 633 | 0.00% |
| VRT240614P00101000 | 2024-06-03 3:50PM EDT | 101.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| VRT240614P00102000 | 2024-06-03 3:07PM EDT | 102.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 0.00% |
| VRT240614P00103000 | 2024-06-03 11:31AM EDT | 103.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| VRT240614P00104000 | 2024-06-03 3:02PM EDT | 104.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| VRT240614P00105000 | 2024-06-03 3:02PM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| VRT240614P00106000 | 2024-06-03 3:38PM EDT | 106.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| VRT240614P00107000 | 2024-06-03 3:53PM EDT | 107.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VRT240614P00108000 | 2024-05-31 3:57PM EDT | 108.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VRT240614P00110000 | 2024-06-03 11:54AM EDT | 110.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| VRT240614P00125000 | 2024-05-28 9:58AM EDT | 125.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.