Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240802C00055000 | 2024-06-18 10:22AM EDT | 55.00 | 36.00 | 29.90 | 34.20 | 0.00 | - | - | 5 | 94.09% |
| VRT240802C00060000 | 2024-06-26 10:21AM EDT | 60.00 | 29.77 | 25.00 | 29.30 | +29.77 | - | - | 2 | 82.32% |
| VRT240802C00070000 | 2024-06-28 2:22PM EDT | 70.00 | 17.00 | 16.50 | 18.80 | -1.00 | -5.56% | 1 | 21 | 64.26% |
| VRT240802C00075000 | 2024-06-26 11:55AM EDT | 75.00 | 14.50 | 12.10 | 16.30 | 0.00 | - | 1 | 8 | 70.73% |
| VRT240802C00079000 | 2024-06-18 10:10AM EDT | 79.00 | 15.20 | 9.20 | 13.50 | 0.00 | - | 4 | 15 | 68.77% |
| VRT240802C00080000 | 2024-06-28 2:47PM EDT | 80.00 | 9.70 | 9.50 | 12.20 | -1.39 | -12.53% | 19 | 33 | 70.04% |
| VRT240802C00082000 | 2024-06-26 11:08AM EDT | 82.00 | 9.65 | 7.50 | 11.40 | 0.00 | - | 2 | 2 | 67.63% |
| VRT240802C00083000 | 2024-06-26 11:43AM EDT | 83.00 | 9.00 | 7.10 | 9.40 | 0.00 | - | 2 | 7 | 61.16% |
| VRT240802C00084000 | 2024-06-28 1:53PM EDT | 84.00 | 7.90 | 7.60 | 9.10 | +7.90 | - | 2 | 0 | 67.43% |
| VRT240802C00085000 | 2024-06-28 3:00PM EDT | 85.00 | 6.87 | 5.80 | 8.90 | -1.44 | -17.33% | 5 | 28 | 62.66% |
| VRT240802C00086000 | 2024-06-28 2:47PM EDT | 86.00 | 6.60 | 5.30 | 9.20 | -1.20 | -15.38% | 14 | 10 | 66.37% |
| VRT240802C00087000 | 2024-06-28 3:48PM EDT | 87.00 | 6.70 | 4.90 | 7.50 | -1.20 | -15.19% | 14 | 34 | 60.77% |
| VRT240802C00088000 | 2024-06-28 12:42PM EDT | 88.00 | 5.80 | 4.80 | 8.30 | -1.10 | -15.94% | 1 | 187 | 68.26% |
| VRT240802C00089000 | 2024-06-28 9:40AM EDT | 89.00 | 7.50 | 4.00 | 6.70 | +0.87 | +13.12% | 1 | 133 | 60.84% |
| VRT240802C00090000 | 2024-06-28 3:56PM EDT | 90.00 | 5.60 | 4.60 | 5.90 | -0.30 | -5.08% | 62 | 512 | 63.62% |
| VRT240802C00091000 | 2024-06-28 1:54PM EDT | 91.00 | 5.00 | 4.80 | 6.70 | -1.00 | -16.67% | 4 | 60 | 71.99% |
| VRT240802C00092000 | 2024-06-28 10:40AM EDT | 92.00 | 5.50 | 2.75 | 5.90 | +0.50 | +10.00% | 4 | 43 | 61.67% |
| VRT240802C00093000 | 2024-06-28 9:54AM EDT | 93.00 | 5.38 | 2.90 | 6.60 | +0.53 | +10.93% | 10 | 58 | 69.06% |
| VRT240802C00094000 | 2024-06-28 12:18PM EDT | 94.00 | 4.00 | 2.45 | 5.20 | -0.40 | -9.09% | 2 | 13 | 63.03% |
| VRT240802C00095000 | 2024-06-28 2:07PM EDT | 95.00 | 3.70 | 1.80 | 4.60 | -0.10 | -2.63% | 3 | 126 | 59.58% |
| VRT240802C00096000 | 2024-06-28 3:52PM EDT | 96.00 | 3.50 | 2.20 | 4.40 | -0.50 | -12.50% | 12 | 16 | 63.43% |
| VRT240802C00097000 | 2024-06-26 10:29AM EDT | 97.00 | 4.20 | 2.45 | 4.90 | 0.00 | - | 1 | 18 | 70.07% |
| VRT240802C00098000 | 2024-06-28 11:17AM EDT | 98.00 | 3.30 | 1.90 | 4.10 | -0.10 | -2.94% | 1 | 21 | 65.54% |
| VRT240802C00099000 | 2024-06-26 3:37PM EDT | 99.00 | 3.20 | 2.25 | 4.30 | 0.00 | - | 1 | 32 | 71.07% |
| VRT240802C00100000 | 2024-06-28 3:11PM EDT | 100.00 | 2.42 | 1.60 | 3.10 | -0.58 | -19.33% | 5 | 80 | 63.11% |
| VRT240802C00101000 | 2024-06-25 3:50PM EDT | 101.00 | 4.30 | 1.40 | 4.40 | +4.30 | - | - | 1 | 71.80% |
| VRT240802C00102000 | 2024-06-13 2:29PM EDT | 102.00 | 5.50 | 0.30 | 4.20 | 0.00 | - | 4 | 4 | 66.46% |
| VRT240802C00103000 | 2024-06-18 11:22AM EDT | 103.00 | 4.80 | 0.15 | 2.75 | 0.00 | - | 2 | 12 | 58.15% |
| VRT240802C00104000 | 2024-06-28 2:51PM EDT | 104.00 | 1.65 | 1.15 | 2.70 | +1.65 | - | 2 | 3 | 66.63% |
| VRT240802C00105000 | 2024-06-28 1:06PM EDT | 105.00 | 1.65 | 0.10 | 2.25 | -0.25 | -13.16% | 2 | 36 | 57.96% |
| VRT240802C00106000 | 2024-06-28 9:48AM EDT | 106.00 | 2.30 | 0.30 | 3.60 | -0.45 | -16.36% | 1 | 19 | 71.00% |
| VRT240802C00107000 | 2024-06-26 12:37PM EDT | 107.00 | 1.95 | 0.45 | 2.85 | 0.00 | - | 2 | 10 | 68.80% |
| VRT240802C00110000 | 2024-06-28 1:06PM EDT | 110.00 | 1.20 | 0.45 | 3.20 | -0.10 | -7.69% | 6 | 25 | 76.88% |
| VRT240802C00115000 | 2024-06-20 3:30PM EDT | 115.00 | 2.25 | 0.40 | 1.85 | 0.00 | - | 12 | 12 | 74.12% |
| VRT240802C00120000 | 2024-06-26 12:27PM EDT | 120.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 6 | 10 | 83.06% |
| VRT240802C00125000 | 2024-06-28 9:40AM EDT | 125.00 | 0.60 | 0.00 | 2.50 | +0.15 | +33.33% | 2 | 4 | 91.11% |
| VRT240802C00140000 | 2024-06-28 10:14AM EDT | 140.00 | 0.50 | 0.00 | 0.45 | +0.05 | +11.11% | 10 | 12 | 78.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240802P00065000 | 2024-06-24 2:37PM EDT | 65.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 73.49% |
| VRT240802P00070000 | 2024-06-28 12:46PM EDT | 70.00 | 1.25 | 0.05 | 1.65 | +0.15 | +13.64% | 6 | 13 | 59.69% |
| VRT240802P00075000 | 2024-06-28 3:11PM EDT | 75.00 | 2.32 | 1.10 | 2.90 | +0.34 | +17.17% | 6 | 50 | 62.45% |
| VRT240802P00076000 | 2024-06-28 2:56PM EDT | 76.00 | 2.66 | 0.85 | 4.50 | +2.66 | - | 17 | 0 | 67.60% |
| VRT240802P00079000 | 2024-06-28 9:58AM EDT | 79.00 | 2.90 | 2.00 | 3.90 | -0.10 | -3.33% | 1 | 11 | 59.55% |
| VRT240802P00080000 | 2024-06-28 2:48PM EDT | 80.00 | 4.01 | 1.80 | 5.00 | +0.01 | +0.25% | 9 | 42 | 60.60% |
| VRT240802P00081000 | 2024-06-28 3:50PM EDT | 81.00 | 4.05 | 3.60 | 5.60 | +0.15 | +3.85% | 12 | 8 | 69.14% |
| VRT240802P00082000 | 2024-06-27 3:54PM EDT | 82.00 | 4.43 | 4.00 | 6.00 | +4.43 | - | - | 1 | 68.85% |
| VRT240802P00083000 | 2024-06-28 3:41PM EDT | 83.00 | 5.20 | 3.50 | 5.70 | -0.27 | -4.94% | 5 | 5 | 60.38% |
| VRT240802P00084000 | 2024-06-26 1:24PM EDT | 84.00 | 5.90 | 3.70 | 5.90 | 0.00 | - | 1 | 8 | 57.84% |
| VRT240802P00085000 | 2024-06-28 3:11PM EDT | 85.00 | 6.26 | 3.80 | 7.90 | +0.09 | +1.46% | 6 | 51 | 63.34% |
| VRT240802P00086000 | 2024-06-28 11:03AM EDT | 86.00 | 6.42 | 5.70 | 7.60 | +0.13 | +2.07% | 10 | 17 | 66.09% |
| VRT240802P00087000 | 2024-06-27 3:45PM EDT | 87.00 | 6.50 | 4.90 | 7.90 | +6.50 | - | - | 3 | 58.59% |
| VRT240802P00088000 | 2024-06-26 11:58AM EDT | 88.00 | 7.86 | 5.90 | 8.90 | +7.86 | - | - | 1 | 62.77% |
| VRT240802P00089000 | 2024-06-21 3:54PM EDT | 89.00 | 6.97 | 6.00 | 10.00 | 0.00 | - | 2 | 12 | 62.93% |
| VRT240802P00090000 | 2024-06-28 11:03AM EDT | 90.00 | 8.59 | 7.70 | 9.80 | -0.26 | -2.94% | 10 | 29 | 64.31% |
| VRT240802P00091000 | 2024-06-18 2:01PM EDT | 91.00 | 6.30 | 7.60 | 10.60 | 0.00 | - | 3 | 2 | 61.65% |
| VRT240802P00092000 | 2024-06-18 1:46PM EDT | 92.00 | 6.80 | 9.00 | 11.90 | 0.00 | - | - | 11 | 68.41% |
| VRT240802P00093000 | 2024-06-17 11:31AM EDT | 93.00 | 9.74 | 9.80 | 11.70 | 0.00 | - | 2 | 3 | 64.86% |
| VRT240802P00094000 | 2024-06-28 2:44PM EDT | 94.00 | 12.03 | 9.70 | 12.80 | +4.38 | +57.25% | 1 | 1 | 62.99% |
| VRT240802P00095000 | 2024-06-24 10:56AM EDT | 95.00 | 11.45 | 9.60 | 13.90 | 0.00 | - | 10 | 17 | 60.84% |
| VRT240802P00096000 | 2024-06-21 9:38AM EDT | 96.00 | 12.45 | 11.20 | 14.20 | 0.00 | - | 1 | 3 | 63.11% |
| VRT240802P00099000 | 2024-06-28 11:19AM EDT | 99.00 | 14.90 | 12.60 | 16.60 | +3.23 | +27.68% | 1 | 1 | 58.64% |
| VRT240802P00100000 | 2024-06-20 10:57AM EDT | 100.00 | 11.20 | 13.90 | 16.80 | 0.00 | - | - | 2 | 57.96% |
| VRT240802P00102000 | 2024-06-18 2:13PM EDT | 102.00 | 12.57 | 15.00 | 19.30 | 0.00 | - | - | 2 | 59.79% |
| VRT240802P00105000 | 2024-06-14 11:00AM EDT | 105.00 | 16.64 | 17.90 | 21.70 | 0.00 | - | - | 1 | 60.94% |
© 2024 Yahoo. All rights reserved.