Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621C00020000 | 2024-04-24 9:32AM EDT | 20.00 | 70.70 | 77.20 | 79.20 | 0.00 | - | 1 | 9 | 225.98% |
| VRT240621C00022500 | 2024-01-10 11:55AM EDT | 22.50 | 27.00 | 38.50 | 41.50 | 0.00 | - | 3 | 9 | 0.00% |
| VRT240621C00025000 | 2024-03-05 4:00PM EDT | 25.00 | 44.75 | 54.00 | 58.20 | 0.00 | - | 1 | 17 | 0.00% |
| VRT240621C00027500 | 2024-01-09 10:31AM EDT | 27.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VRT240621C00030000 | 2024-03-26 1:11PM EDT | 30.00 | 54.20 | 59.40 | 61.10 | 0.00 | - | 4 | 22 | 0.00% |
| VRT240621C00032500 | 2024-02-26 12:03PM EDT | 32.50 | 33.56 | 46.20 | 49.00 | 0.00 | - | 55 | 37 | 0.00% |
| VRT240621C00035000 | 2024-05-08 10:02AM EDT | 35.00 | 61.47 | 62.70 | 63.80 | 0.00 | - | 1 | 116 | 153.52% |
| VRT240621C00037500 | 2024-05-09 3:45PM EDT | 37.50 | 60.00 | 60.30 | 61.00 | +0.64 | +1.08% | 1 | 101 | 135.16% |
| VRT240621C00040000 | 2024-04-17 12:46PM EDT | 40.00 | 41.08 | 57.50 | 59.00 | 0.00 | - | 1 | 84 | 135.06% |
| VRT240621C00042500 | 2024-04-24 10:54AM EDT | 42.50 | 46.08 | 55.30 | 56.50 | 0.00 | - | 20 | 105 | 135.94% |
| VRT240621C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 48.90 | 52.90 | 53.90 | 0.00 | - | 1 | 261 | 127.54% |
| VRT240621C00047500 | 2024-04-30 11:48AM EDT | 47.50 | 44.92 | 50.30 | 51.50 | 0.00 | - | 1 | 194 | 119.63% |
| VRT240621C00050000 | 2024-05-08 3:17PM EDT | 50.00 | 47.05 | 47.20 | 49.20 | 0.00 | - | 4 | 670 | 101.17% |
| VRT240621C00052500 | 2024-04-26 11:51AM EDT | 52.50 | 41.36 | 45.40 | 46.40 | 0.00 | - | 2 | 839 | 104.98% |
| VRT240621C00055000 | 2024-05-07 3:01PM EDT | 55.00 | 41.00 | 42.30 | 44.00 | 0.00 | - | 10 | 5,438 | 85.25% |
| VRT240621C00057500 | 2024-05-06 10:49AM EDT | 57.50 | 39.20 | 40.40 | 41.70 | 0.00 | - | 9 | 97 | 97.07% |
| VRT240621C00060000 | 2024-05-06 11:10AM EDT | 60.00 | 36.69 | 37.30 | 38.90 | 0.00 | - | 107 | 1,687 | 70.61% |
| VRT240621C00062500 | 2024-05-09 9:30AM EDT | 62.50 | 35.80 | 35.50 | 36.40 | +0.72 | +2.05% | 1 | 280 | 80.96% |
| VRT240621C00065000 | 2024-05-08 10:05AM EDT | 65.00 | 31.73 | 32.30 | 34.50 | 0.00 | - | 1 | 773 | 73.34% |
| VRT240621C00067500 | 2024-05-09 10:57AM EDT | 67.50 | 30.87 | 29.90 | 31.40 | +4.44 | +16.80% | 1 | 102 | 58.20% |
| VRT240621C00070000 | 2024-05-09 12:04PM EDT | 70.00 | 28.60 | 27.50 | 29.10 | +0.42 | +1.49% | 6 | 4,345 | 59.08% |
| VRT240621C00072500 | 2024-05-07 1:12PM EDT | 72.50 | 24.98 | 25.10 | 26.80 | 0.00 | - | 4 | 125 | 58.15% |
| VRT240621C00075000 | 2024-05-09 1:22PM EDT | 75.00 | 23.57 | 22.80 | 24.20 | +0.05 | +0.21% | 9 | 2,866 | 54.05% |
| VRT240621C00077500 | 2024-05-09 3:11PM EDT | 77.50 | 21.52 | 21.20 | 22.30 | +1.38 | +6.85% | 4 | 178 | 61.91% |
| VRT240621C00080000 | 2024-05-09 3:20PM EDT | 80.00 | 19.46 | 18.90 | 19.30 | +0.36 | +1.88% | 170 | 3,657 | 53.64% |
| VRT240621C00082500 | 2024-05-09 3:13PM EDT | 82.50 | 17.15 | 16.90 | 17.20 | +1.56 | +10.01% | 3 | 5,968 | 53.59% |
| VRT240621C00085000 | 2024-05-09 3:50PM EDT | 85.00 | 15.15 | 14.70 | 15.20 | +0.33 | +2.23% | 63 | 7,838 | 51.78% |
| VRT240621C00087500 | 2024-05-09 3:53PM EDT | 87.50 | 13.35 | 12.60 | 13.30 | +0.20 | +1.52% | 142 | 1,327 | 50.15% |
| VRT240621C00090000 | 2024-05-09 3:35PM EDT | 90.00 | 11.64 | 11.10 | 12.00 | +0.04 | +0.34% | 154 | 5,920 | 52.81% |
| VRT240621C00092500 | 2024-05-09 2:11PM EDT | 92.50 | 9.80 | 9.40 | 11.10 | -0.20 | -2.00% | 15 | 608 | 54.72% |
| VRT240621C00095000 | 2024-05-09 3:45PM EDT | 95.00 | 8.60 | 8.20 | 8.50 | 0.00 | - | 208 | 8,820 | 50.79% |
| VRT240621C00097500 | 2024-05-09 3:53PM EDT | 97.50 | 7.15 | 6.90 | 7.20 | -0.02 | -0.28% | 86 | 210 | 50.50% |
| VRT240621C00100000 | 2024-05-09 3:45PM EDT | 100.00 | 6.20 | 5.80 | 6.00 | +0.10 | +1.64% | 362 | 3,991 | 50.26% |
| VRT240621C00105000 | 2024-05-09 3:41PM EDT | 105.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 38 | 1,926 | 50.44% |
| VRT240621C00110000 | 2024-05-09 3:48PM EDT | 110.00 | 2.80 | 2.65 | 2.80 | -0.10 | -3.45% | 20 | 1,781 | 50.15% |
| VRT240621C00115000 | 2024-05-09 12:36PM EDT | 115.00 | 1.90 | 1.70 | 1.85 | +0.15 | +8.57% | 163 | 1,060 | 50.12% |
| VRT240621C00120000 | 2024-05-09 11:08AM EDT | 120.00 | 1.25 | 1.10 | 1.20 | -0.05 | -3.85% | 1,321 | 4,067 | 50.39% |
| VRT240621C00125000 | 2024-05-09 2:15PM EDT | 125.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 21 | 765 | 50.95% |
| VRT240621C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 8 | 136 | 50.68% |
| VRT240621C00135000 | 2024-05-06 10:53AM EDT | 135.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 5 | 24 | 52.34% |
| VRT240621C00140000 | 2024-05-06 10:39AM EDT | 140.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 7 | 52.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621P00020000 | 2024-02-27 2:36PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 228.13% |
| VRT240621P00022500 | 2024-03-27 9:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VRT240621P00025000 | 2024-03-01 12:03PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 164.06% |
| VRT240621P00027500 | 2023-12-11 12:15PM EDT | 27.50 | 0.55 | 0.20 | 0.70 | 0.00 | - | - | 50 | 199.51% |
| VRT240621P00030000 | 2024-03-06 1:16PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 168.95% |
| VRT240621P00032500 | 2024-04-03 3:18PM EDT | 32.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 5 | 1,304 | 188.67% |
| VRT240621P00035000 | 2024-04-23 12:04PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 186 | 125.39% |
| VRT240621P00037500 | 2024-04-04 12:08PM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 166.11% |
| VRT240621P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 614 | 109.77% |
| VRT240621P00042500 | 2024-04-24 10:15AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 105 | 102.93% |
| VRT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 236 | 96.48% |
| VRT240621P00047500 | 2024-04-22 12:11PM EDT | 47.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 48 | 98 | 93.75% |
| VRT240621P00050000 | 2024-05-01 2:19PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 953 | 87.50% |
| VRT240621P00052500 | 2024-04-29 11:20AM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 138 | 84.38% |
| VRT240621P00055000 | 2024-05-09 10:53AM EDT | 55.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 1,418 | 76.17% |
| VRT240621P00057500 | 2024-05-03 10:25AM EDT | 57.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 674 | 75.39% |
| VRT240621P00060000 | 2024-05-07 9:46AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2,705 | 65.82% |
| VRT240621P00062500 | 2024-05-06 12:20PM EDT | 62.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 313 | 67.87% |
| VRT240621P00065000 | 2024-05-09 2:26PM EDT | 65.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 2,147 | 59.77% |
| VRT240621P00067500 | 2024-05-03 3:21PM EDT | 67.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 27 | 240 | 62.11% |
| VRT240621P00070000 | 2024-05-09 11:45AM EDT | 70.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 2 | 504 | 52.83% |
| VRT240621P00072500 | 2024-05-09 10:53AM EDT | 72.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 785 | 50.15% |
| VRT240621P00075000 | 2024-05-09 1:23PM EDT | 75.00 | 0.40 | 0.30 | 0.45 | -0.07 | -14.89% | 40 | 1,000 | 51.37% |
| VRT240621P00077500 | 2024-05-09 2:41PM EDT | 77.50 | 0.54 | 0.50 | 0.60 | -0.18 | -25.00% | 5 | 486 | 49.61% |
| VRT240621P00080000 | 2024-05-09 3:16PM EDT | 80.00 | 0.79 | 0.75 | 0.85 | -0.15 | -15.96% | 42 | 3,159 | 48.80% |
| VRT240621P00082500 | 2024-05-09 2:16PM EDT | 82.50 | 1.20 | 1.05 | 1.15 | -0.10 | -7.69% | 19 | 687 | 47.63% |
| VRT240621P00085000 | 2024-05-09 3:46PM EDT | 85.00 | 1.60 | 1.50 | 1.65 | -0.15 | -8.57% | 43 | 710 | 47.80% |
| VRT240621P00087500 | 2024-05-09 2:16PM EDT | 87.50 | 2.25 | 2.10 | 2.25 | -0.20 | -8.16% | 3 | 2,580 | 47.61% |
| VRT240621P00090000 | 2024-05-09 1:16PM EDT | 90.00 | 2.92 | 2.85 | 3.00 | -0.18 | -5.81% | 64 | 755 | 47.52% |
| VRT240621P00092500 | 2024-05-09 3:55PM EDT | 92.50 | 3.80 | 3.70 | 3.90 | -0.64 | -14.41% | 16 | 257 | 47.44% |
| VRT240621P00095000 | 2024-05-09 3:54PM EDT | 95.00 | 4.80 | 4.70 | 5.00 | -0.40 | -7.69% | 30 | 369 | 47.68% |
| VRT240621P00097500 | 2024-05-09 3:54PM EDT | 97.50 | 6.00 | 5.90 | 6.20 | -0.90 | -13.04% | 32 | 88 | 47.47% |
| VRT240621P00100000 | 2024-05-09 2:32PM EDT | 100.00 | 7.40 | 7.20 | 7.50 | -0.89 | -10.74% | 11 | 78 | 46.88% |
| VRT240621P00105000 | 2024-05-06 12:32PM EDT | 105.00 | 12.00 | 10.40 | 10.70 | 0.00 | - | 13 | 30 | 46.86% |
| VRT240621P00110000 | 2024-05-09 3:35PM EDT | 110.00 | 13.99 | 13.20 | 14.90 | +0.04 | +0.29% | 2 | 25 | 51.17% |
| VRT240621P00125000 | 2024-05-07 3:55PM EDT | 125.00 | 30.05 | 26.20 | 28.60 | +30.05 | - | - | 10 | 62.21% |
© 2024 Yahoo. All rights reserved.