Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240726C00055000 | 2024-06-13 11:09AM EDT | 55.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRT240726C00060000 | 2024-06-17 11:18AM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRT240726C00070000 | 2024-06-21 2:51PM EDT | 70.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| VRT240726C00075000 | 2024-06-18 2:58PM EDT | 75.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| VRT240726C00079000 | 2024-06-21 11:48AM EDT | 79.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240726C00080000 | 2024-06-21 2:51PM EDT | 80.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 17 | 32 | 0.00% |
| VRT240726C00081000 | 2024-06-21 10:47AM EDT | 81.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRT240726C00082000 | 2024-06-13 3:58PM EDT | 82.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRT240726C00083000 | 2024-06-13 3:35PM EDT | 83.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240726C00084000 | 2024-06-21 11:48AM EDT | 84.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| VRT240726C00085000 | 2024-06-21 1:19PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| VRT240726C00086000 | 2024-06-21 1:33PM EDT | 86.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VRT240726C00087000 | 2024-06-21 11:54AM EDT | 87.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| VRT240726C00088000 | 2024-06-21 1:01PM EDT | 88.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| VRT240726C00089000 | 2024-06-21 3:07PM EDT | 89.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| VRT240726C00090000 | 2024-06-21 2:13PM EDT | 90.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 319 | 366 | 0.00% |
| VRT240726C00091000 | 2024-06-21 3:06PM EDT | 91.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.39% |
| VRT240726C00092000 | 2024-06-21 2:34PM EDT | 92.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 1.56% |
| VRT240726C00093000 | 2024-06-21 3:36PM EDT | 93.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 3.13% |
| VRT240726C00094000 | 2024-06-20 2:06PM EDT | 94.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 3.13% |
| VRT240726C00095000 | 2024-06-21 3:51PM EDT | 95.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 15 | 583 | 3.13% |
| VRT240726C00096000 | 2024-06-20 10:12AM EDT | 96.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| VRT240726C00097000 | 2024-06-20 3:53PM EDT | 97.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 6.25% |
| VRT240726C00098000 | 2024-06-21 2:08PM EDT | 98.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| VRT240726C00099000 | 2024-06-21 3:37PM EDT | 99.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| VRT240726C00100000 | 2024-06-21 3:08PM EDT | 100.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 229 | 6.25% |
| VRT240726C00101000 | 2024-06-20 3:24PM EDT | 101.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| VRT240726C00102000 | 2024-06-21 10:08AM EDT | 102.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| VRT240726C00103000 | 2024-06-21 2:23PM EDT | 103.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| VRT240726C00104000 | 2024-06-21 3:37PM EDT | 104.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| VRT240726C00105000 | 2024-06-21 1:00PM EDT | 105.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 27 | 59 | 12.50% |
| VRT240726C00106000 | 2024-06-20 11:44AM EDT | 106.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| VRT240726C00107000 | 2024-06-20 10:15AM EDT | 107.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRT240726C00108000 | 2024-06-10 11:33AM EDT | 108.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VRT240726C00109000 | 2024-06-18 1:35PM EDT | 109.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| VRT240726C00110000 | 2024-06-21 12:14PM EDT | 110.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 12.50% |
| VRT240726C00115000 | 2024-06-18 10:43AM EDT | 115.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRT240726C00120000 | 2024-06-21 2:08PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| VRT240726C00125000 | 2024-06-10 9:30AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRT240726C00130000 | 2024-06-13 9:57AM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| VRT240726C00140000 | 2024-06-13 12:54PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240726P00060000 | 2024-06-18 3:24PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| VRT240726P00065000 | 2024-06-21 1:58PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 25.00% |
| VRT240726P00070000 | 2024-06-21 3:55PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| VRT240726P00075000 | 2024-06-21 2:50PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 49 | 75 | 12.50% |
| VRT240726P00079000 | 2024-06-21 12:57PM EDT | 79.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| VRT240726P00080000 | 2024-06-21 1:52PM EDT | 80.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 23 | 129 | 12.50% |
| VRT240726P00081000 | 2024-06-18 3:26PM EDT | 81.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| VRT240726P00082000 | 2024-06-18 12:55PM EDT | 82.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VRT240726P00083000 | 2024-06-21 12:58PM EDT | 83.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| VRT240726P00084000 | 2024-06-20 2:52PM EDT | 84.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| VRT240726P00085000 | 2024-06-21 1:52PM EDT | 85.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| VRT240726P00086000 | 2024-06-21 11:06AM EDT | 86.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 16 | 51 | 3.13% |
| VRT240726P00087000 | 2024-06-21 10:49AM EDT | 87.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| VRT240726P00088000 | 2024-06-21 3:37PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| VRT240726P00089000 | 2024-06-21 10:54AM EDT | 89.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 1.56% |
| VRT240726P00090000 | 2024-06-21 3:07PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 167 | 0.78% |
| VRT240726P00091000 | 2024-06-20 2:19PM EDT | 91.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRT240726P00092000 | 2024-06-20 11:18AM EDT | 92.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 64 | 140 | 0.00% |
| VRT240726P00093000 | 2024-06-21 11:01AM EDT | 93.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VRT240726P00094000 | 2024-06-20 9:41AM EDT | 94.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VRT240726P00095000 | 2024-06-20 2:06PM EDT | 95.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRT240726P00096000 | 2024-06-21 9:33AM EDT | 96.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VRT240726P00097000 | 2024-06-21 11:00AM EDT | 97.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240726P00098000 | 2024-06-21 10:47AM EDT | 98.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240726P00100000 | 2024-06-21 11:02AM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VRT240726P00101000 | 2024-06-20 9:33AM EDT | 101.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | - | 63 | 0.00% |
| VRT240726P00104000 | 2024-06-17 1:33PM EDT | 104.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| VRT240726P00105000 | 2024-06-17 11:28AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.