Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-04-25 1:37PM EDT | 15.00 | 76.27 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-04-19 11:52AM EDT | 30.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-04-03 3:54PM EDT | 35.00 | 51.17 | 56.70 | 60.30 | 0.00 | - | 1 | 85 | 0.00% |
| VRT240719C00037500 | 2024-05-02 3:08PM EDT | 37.50 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 120.31% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-04-30 10:16AM EDT | 45.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 10 | 480 | 0.00% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 0.00% |
| VRT240719C00050000 | 2024-05-03 12:55PM EDT | 50.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 14 | 4,330 | 0.00% |
| VRT240719C00052500 | 2024-04-10 1:00PM EDT | 52.50 | 33.82 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| VRT240719C00055000 | 2024-04-29 3:34PM EDT | 55.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| VRT240719C00060000 | 2024-05-06 3:21PM EDT | 60.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,444 | 0.00% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| VRT240719C00065000 | 2024-05-09 3:29PM EDT | 65.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 7 | 327 | 0.00% |
| VRT240719C00067500 | 2024-05-06 10:25AM EDT | 67.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 0.00% |
| VRT240719C00070000 | 2024-05-09 3:39PM EDT | 70.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 11 | 601 | 0.00% |
| VRT240719C00072500 | 2024-05-08 11:45AM EDT | 72.50 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| VRT240719C00075000 | 2024-05-09 2:40PM EDT | 75.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 967 | 1,807 | 0.00% |
| VRT240719C00077500 | 2024-05-09 9:30AM EDT | 77.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| VRT240719C00080000 | 2024-05-09 2:38PM EDT | 80.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 15 | 8,530 | 0.00% |
| VRT240719C00082500 | 2024-05-08 2:54PM EDT | 82.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 12 | 454 | 0.00% |
| VRT240719C00085000 | 2024-05-09 2:53PM EDT | 85.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3,156 | 0.00% |
| VRT240719C00087500 | 2024-05-09 3:57PM EDT | 87.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 42 | 185 | 0.00% |
| VRT240719C00090000 | 2024-05-09 3:49PM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 0.00% |
| VRT240719C00092500 | 2024-05-09 12:52PM EDT | 92.50 | 11.86 | 0.00 | 0.00 | 0.00 | - | 52 | 1,692 | 0.00% |
| VRT240719C00095000 | 2024-05-09 3:56PM EDT | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 68 | 1,416 | 0.00% |
| VRT240719C00097500 | 2024-05-09 3:47PM EDT | 97.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 22 | 98 | 0.00% |
| VRT240719C00100000 | 2024-05-09 3:54PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 120 | 3,738 | 1.56% |
| VRT240719C00105000 | 2024-05-09 3:44PM EDT | 105.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 86 | 2,382 | 3.13% |
| VRT240719C00110000 | 2024-05-09 3:05PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 23 | 1,159 | 6.25% |
| VRT240719C00115000 | 2024-05-09 1:22PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 6.25% |
| VRT240719C00120000 | 2024-05-09 2:22PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 36 | 612 | 12.50% |
| VRT240719C00125000 | 2024-05-09 3:37PM EDT | 125.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 14 | 537 | 12.50% |
| VRT240719C00130000 | 2024-05-09 3:36PM EDT | 130.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 1,458 | 12.50% |
| VRT240719C00135000 | 2024-05-09 9:51AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| VRT240719C00140000 | 2024-05-09 3:39PM EDT | 140.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 230.66% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,006 | 50.00% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 155.47% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 144.53% |
| VRT240719P00027500 | 2024-02-01 1:50PM EDT | 27.50 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 132.03% |
| VRT240719P00030000 | 2024-03-04 11:52AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 76 | 116.80% |
| VRT240719P00032500 | 2024-03-18 10:05AM EDT | 32.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 37 | 112.50% |
| VRT240719P00035000 | 2024-04-24 10:16AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| VRT240719P00037500 | 2024-03-15 10:58AM EDT | 37.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 101.37% |
| VRT240719P00040000 | 2024-04-25 3:09PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,671 | 50.00% |
| VRT240719P00042500 | 2024-04-08 12:24PM EDT | 42.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 132 | 84.18% |
| VRT240719P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| VRT240719P00047500 | 2024-04-22 11:06AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 262 | 123 | 25.00% |
| VRT240719P00050000 | 2024-04-19 12:28PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 269 | 1,091 | 25.00% |
| VRT240719P00052500 | 2024-04-26 3:35PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| VRT240719P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,102 | 25.00% |
| VRT240719P00057500 | 2024-05-01 9:36AM EDT | 57.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| VRT240719P00060000 | 2024-04-26 12:36PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,376 | 25.00% |
| VRT240719P00062500 | 2024-04-26 10:56AM EDT | 62.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 25.00% |
| VRT240719P00065000 | 2024-05-08 11:08AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 25.00% |
| VRT240719P00067500 | 2024-05-07 9:43AM EDT | 67.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 238 | 25.00% |
| VRT240719P00070000 | 2024-05-09 1:35PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 374 | 12.50% |
| VRT240719P00072500 | 2024-05-09 3:37PM EDT | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 12.50% |
| VRT240719P00075000 | 2024-05-09 11:43AM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 362 | 12.50% |
| VRT240719P00077500 | 2024-05-09 1:37PM EDT | 77.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 12.50% |
| VRT240719P00080000 | 2024-05-09 3:43PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 12.50% |
| VRT240719P00082500 | 2024-05-09 1:48PM EDT | 82.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,304 | 6.25% |
| VRT240719P00085000 | 2024-05-09 3:01PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 471 | 6.25% |
| VRT240719P00087500 | 2024-05-09 2:10PM EDT | 87.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 41 | 460 | 6.25% |
| VRT240719P00090000 | 2024-05-09 3:49PM EDT | 90.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 35 | 293 | 6.25% |
| VRT240719P00092500 | 2024-05-09 3:00PM EDT | 92.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 33 | 182 | 3.13% |
| VRT240719P00095000 | 2024-05-09 2:24PM EDT | 95.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 29 | 289 | 1.56% |
| VRT240719P00097500 | 2024-05-09 3:41PM EDT | 97.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.39% |
| VRT240719P00100000 | 2024-05-09 3:20PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| VRT240719P00105000 | 2024-05-08 3:44PM EDT | 105.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| VRT240719P00110000 | 2024-04-30 10:43AM EDT | 110.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| VRT240719P00120000 | 2024-05-08 3:38PM EDT | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| VRT240719P00130000 | 2024-05-06 2:04PM EDT | 130.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.