Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| VRT240705C00079000 | 2024-06-18 3:42PM EDT | 79.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VRT240705C00080000 | 2024-06-21 3:55PM EDT | 80.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| VRT240705C00081000 | 2024-06-20 9:35AM EDT | 81.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240705C00082000 | 2024-06-21 9:41AM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240705C00083000 | 2024-06-18 10:33AM EDT | 83.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRT240705C00084000 | 2024-06-18 12:44PM EDT | 84.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| VRT240705C00085000 | 2024-06-21 12:43PM EDT | 85.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| VRT240705C00086000 | 2024-06-21 3:55PM EDT | 86.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 41 | 32 | 0.00% |
| VRT240705C00087000 | 2024-06-21 3:50PM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| VRT240705C00088000 | 2024-06-21 3:59PM EDT | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 80 | 174 | 0.00% |
| VRT240705C00089000 | 2024-06-21 3:59PM EDT | 89.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 112 | 0.00% |
| VRT240705C00090000 | 2024-06-21 3:59PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 384 | 508 | 0.00% |
| VRT240705C00091000 | 2024-06-21 3:59PM EDT | 91.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 191 | 0.78% |
| VRT240705C00092000 | 2024-06-21 3:55PM EDT | 92.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 50 | 499 | 3.13% |
| VRT240705C00093000 | 2024-06-21 3:59PM EDT | 93.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 3.13% |
| VRT240705C00094000 | 2024-06-21 3:36PM EDT | 94.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 6.25% |
| VRT240705C00095000 | 2024-06-21 3:59PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 198 | 441 | 6.25% |
| VRT240705C00096000 | 2024-06-21 3:55PM EDT | 96.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 28 | 120 | 6.25% |
| VRT240705C00097000 | 2024-06-21 3:54PM EDT | 97.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 28 | 112 | 12.50% |
| VRT240705C00098000 | 2024-06-21 3:57PM EDT | 98.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 273 | 12.50% |
| VRT240705C00099000 | 2024-06-21 3:08PM EDT | 99.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 48 | 78 | 12.50% |
| VRT240705C00100000 | 2024-06-21 3:55PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 162 | 247 | 12.50% |
| VRT240705C00101000 | 2024-06-21 3:08PM EDT | 101.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 12.50% |
| VRT240705C00102000 | 2024-06-21 2:34PM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| VRT240705C00103000 | 2024-06-21 9:49AM EDT | 103.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 12.50% |
| VRT240705C00104000 | 2024-06-20 1:04PM EDT | 104.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 12.50% |
| VRT240705C00105000 | 2024-06-21 3:52PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 107 | 25.00% |
| VRT240705C00106000 | 2024-06-21 10:49AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| VRT240705C00107000 | 2024-06-20 9:46AM EDT | 107.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 25.00% |
| VRT240705C00108000 | 2024-06-21 12:42PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 388 | 25.00% |
| VRT240705C00109000 | 2024-06-21 2:24PM EDT | 109.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 87 | 25.00% |
| VRT240705C00110000 | 2024-06-21 2:01PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 320 | 25.00% |
| VRT240705C00111000 | 2024-06-18 1:12PM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| VRT240705C00113000 | 2024-06-17 3:56PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| VRT240705C00114000 | 2024-06-10 3:43PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| VRT240705C00115000 | 2024-06-20 2:44PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 25.00% |
| VRT240705C00116000 | 2024-06-21 3:51PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRT240705C00120000 | 2024-06-20 3:40PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| VRT240705C00125000 | 2024-06-04 12:23PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VRT240705C00130000 | 2024-06-21 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VRT240705C00135000 | 2024-06-14 10:08AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VRT240705C00140000 | 2024-06-13 2:04PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705P00060000 | 2024-06-07 11:08AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRT240705P00070000 | 2024-06-20 9:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 25.00% |
| VRT240705P00075000 | 2024-06-21 12:55PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 563 | 25.00% |
| VRT240705P00079000 | 2024-06-21 3:19PM EDT | 79.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 139 | 180 | 12.50% |
| VRT240705P00080000 | 2024-06-21 2:37PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 122 | 322 | 12.50% |
| VRT240705P00081000 | 2024-06-21 3:27PM EDT | 81.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| VRT240705P00082000 | 2024-06-21 2:46PM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 64 | 12.50% |
| VRT240705P00083000 | 2024-06-21 12:47PM EDT | 83.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 12.50% |
| VRT240705P00084000 | 2024-06-21 3:08PM EDT | 84.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 433 | 432 | 12.50% |
| VRT240705P00085000 | 2024-06-21 3:07PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 6.25% |
| VRT240705P00086000 | 2024-06-21 3:47PM EDT | 86.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 128 | 248 | 6.25% |
| VRT240705P00087000 | 2024-06-21 3:14PM EDT | 87.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 141 | 414 | 6.25% |
| VRT240705P00088000 | 2024-06-21 3:41PM EDT | 88.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 183 | 3.13% |
| VRT240705P00089000 | 2024-06-21 3:53PM EDT | 89.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 74 | 781 | 3.13% |
| VRT240705P00090000 | 2024-06-21 2:22PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 40 | 152 | 1.56% |
| VRT240705P00091000 | 2024-06-21 3:53PM EDT | 91.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 73 | 525 | 0.00% |
| VRT240705P00092000 | 2024-06-21 3:56PM EDT | 92.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 23 | 115 | 0.00% |
| VRT240705P00093000 | 2024-06-21 3:29PM EDT | 93.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| VRT240705P00094000 | 2024-06-21 12:15PM EDT | 94.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 60 | 96 | 0.00% |
| VRT240705P00095000 | 2024-06-20 3:42PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 0.00% |
| VRT240705P00096000 | 2024-06-14 10:40AM EDT | 96.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| VRT240705P00097000 | 2024-06-21 11:17AM EDT | 97.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| VRT240705P00098000 | 2024-06-21 11:21AM EDT | 98.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 0.00% |
| VRT240705P00099000 | 2024-06-12 10:32AM EDT | 99.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| VRT240705P00100000 | 2024-06-18 2:34PM EDT | 100.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| VRT240705P00101000 | 2024-06-13 11:34AM EDT | 101.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240705P00103000 | 2024-06-21 10:43AM EDT | 103.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRT240705P00104000 | 2024-06-10 10:00AM EDT | 104.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| VRT240705P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRT240705P00106000 | 2024-05-29 2:27PM EDT | 106.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VRT240705P00108000 | 2024-05-23 1:42PM EDT | 108.00 | 9.00 | 16.40 | 19.40 | 0.00 | - | - | 1 | 71.48% |
| VRT240705P00109000 | 2024-06-04 3:15PM EDT | 109.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| VRT240705P00110000 | 2024-05-23 1:43PM EDT | 110.00 | 10.50 | 17.40 | 21.20 | 0.00 | - | - | 1 | 111.67% |
| VRT240705P00111000 | 2024-05-23 1:42PM EDT | 111.00 | 11.00 | 18.40 | 22.40 | 0.00 | - | - | 2 | 119.19% |
| VRT240705P00112000 | 2024-05-23 1:43PM EDT | 112.00 | 11.80 | 19.10 | 23.40 | 0.00 | - | - | 13 | 122.36% |
© 2024 Yahoo. All rights reserved.