Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115C00045000 | 2024-05-08 3:25PM EDT | 45.00 | 53.50 | 50.40 | 53.10 | 0.00 | - | 3 | 19 | 75.71% |
| VRT241115C00047500 | 2024-05-06 12:13PM EDT | 47.50 | 51.00 | 48.00 | 51.20 | 0.00 | - | 1 | 0 | 75.51% |
| VRT241115C00050000 | 2024-04-25 11:06AM EDT | 50.00 | 41.41 | 46.30 | 49.00 | 0.00 | - | 4 | 10 | 76.86% |
| VRT241115C00055000 | 2024-04-25 12:37PM EDT | 55.00 | 37.97 | 42.20 | 43.70 | 0.00 | - | 2 | 2 | 70.39% |
| VRT241115C00060000 | 2024-05-03 12:55PM EDT | 60.00 | 37.60 | 37.70 | 40.90 | 0.00 | - | 1 | 1 | 71.85% |
| VRT241115C00065000 | 2024-05-08 3:55PM EDT | 65.00 | 37.00 | 34.40 | 36.40 | 0.00 | - | 1 | 10 | 69.76% |
| VRT241115C00067500 | 2024-05-03 1:09PM EDT | 67.50 | 32.20 | 31.30 | 33.20 | 0.00 | - | 22 | 46 | 61.35% |
| VRT241115C00070000 | 2024-05-10 12:17PM EDT | 70.00 | 31.55 | 30.70 | 32.80 | +1.15 | +3.78% | 6 | 38 | 68.13% |
| VRT241115C00072500 | 2024-05-08 10:44AM EDT | 72.50 | 31.50 | 28.10 | 30.70 | +0.80 | +2.61% | 2 | 85 | 64.28% |
| VRT241115C00075000 | 2024-05-10 2:22PM EDT | 75.00 | 28.00 | 25.60 | 28.60 | -0.97 | -3.35% | 6 | 34 | 60.72% |
| VRT241115C00077500 | 2024-05-09 10:51AM EDT | 77.50 | 28.13 | 25.50 | 26.70 | 0.00 | - | 16 | 29 | 63.20% |
| VRT241115C00080000 | 2024-05-03 1:09PM EDT | 80.00 | 24.00 | 22.50 | 26.10 | 0.00 | - | 25 | 115 | 61.62% |
| VRT241115C00082500 | 2024-05-06 11:58AM EDT | 82.50 | 24.20 | 21.80 | 24.10 | 0.00 | - | 1 | 24 | 61.78% |
| VRT241115C00085000 | 2024-05-08 9:47AM EDT | 85.00 | 22.60 | 19.60 | 23.10 | 0.00 | - | 1 | 175 | 60.63% |
| VRT241115C00087500 | 2024-05-07 2:32PM EDT | 87.50 | 20.90 | 19.20 | 22.20 | 0.00 | - | 1 | 15 | 63.06% |
| VRT241115C00090000 | 2024-05-10 9:43AM EDT | 90.00 | 21.55 | 18.10 | 20.30 | +0.61 | +2.91% | 3 | 4,150 | 61.83% |
| VRT241115C00092500 | 2024-05-07 3:09PM EDT | 92.50 | 18.39 | 17.20 | 18.00 | 0.00 | - | 9 | 717 | 60.03% |
| VRT241115C00095000 | 2024-05-09 2:14PM EDT | 95.00 | 18.40 | 16.40 | 16.90 | 0.00 | - | 59 | 793 | 60.50% |
| VRT241115C00097500 | 2024-05-10 10:25AM EDT | 97.50 | 16.86 | 15.40 | 15.80 | +0.43 | +2.62% | 1 | 27 | 60.37% |
| VRT241115C00100000 | 2024-05-10 12:13PM EDT | 100.00 | 14.70 | 14.40 | 14.70 | -1.80 | -10.91% | 9 | 580 | 60.03% |
| VRT241115C00105000 | 2024-05-10 10:47AM EDT | 105.00 | 14.00 | 12.60 | 12.90 | +2.27 | +19.35% | 2 | 352 | 59.88% |
| VRT241115C00110000 | 2024-05-10 10:29AM EDT | 110.00 | 11.90 | 10.90 | 11.20 | -0.60 | -4.80% | 1 | 40 | 59.35% |
| VRT241115C00115000 | 2024-05-07 2:32PM EDT | 115.00 | 10.20 | 9.50 | 11.40 | 0.00 | - | 4 | 21 | 62.23% |
| VRT241115C00120000 | 2024-05-08 12:03PM EDT | 120.00 | 10.30 | 8.30 | 8.50 | +1.10 | +11.96% | 2 | 487 | 59.09% |
| VRT241115C00125000 | 2024-05-03 11:02AM EDT | 125.00 | 7.20 | 7.20 | 7.40 | 0.00 | - | 67 | 91 | 58.94% |
| VRT241115C00130000 | 2024-05-07 10:20AM EDT | 130.00 | 7.15 | 5.80 | 6.50 | 0.00 | - | 1 | 92 | 58.01% |
| VRT241115C00135000 | 2024-05-08 3:14PM EDT | 135.00 | 6.10 | 5.50 | 5.70 | 0.00 | - | 12 | 29 | 59.11% |
| VRT241115C00140000 | 2024-05-10 3:41PM EDT | 140.00 | 4.88 | 4.70 | 4.90 | -0.42 | -7.92% | 3 | 110 | 58.70% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 57.62% |
| VRT241115P00047500 | 2024-05-07 2:56PM EDT | 47.50 | 0.62 | 0.00 | 0.95 | 0.00 | - | 1 | 982 | 56.35% |
| VRT241115P00050000 | 2024-05-02 11:52AM EDT | 50.00 | 0.95 | 0.40 | 1.10 | 0.00 | - | 200 | 295 | 57.93% |
| VRT241115P00055000 | 2024-04-26 12:49PM EDT | 55.00 | 1.11 | 1.00 | 1.20 | -0.44 | -28.39% | 1 | 104 | 55.42% |
| VRT241115P00060000 | 2024-04-26 2:46PM EDT | 60.00 | 2.24 | 1.60 | 1.85 | 0.00 | - | 25 | 67 | 54.57% |
| VRT241115P00065000 | 2024-05-09 2:32PM EDT | 65.00 | 2.41 | 2.55 | 2.70 | 0.00 | - | 7 | 24 | 54.19% |
| VRT241115P00067500 | 2024-05-07 11:20AM EDT | 67.50 | 3.23 | 3.00 | 3.30 | 0.00 | - | 1 | 35 | 53.86% |
| VRT241115P00070000 | 2024-05-09 2:13PM EDT | 70.00 | 3.51 | 3.70 | 4.30 | 0.00 | - | 12 | 206 | 55.07% |
| VRT241115P00072500 | 2024-05-07 2:25PM EDT | 72.50 | 4.50 | 4.40 | 4.60 | 0.00 | - | 1 | 8 | 53.76% |
| VRT241115P00075000 | 2024-05-02 11:09AM EDT | 75.00 | 6.80 | 5.10 | 5.30 | 0.00 | - | 12 | 52 | 53.26% |
| VRT241115P00077500 | 2024-05-07 3:00PM EDT | 77.50 | 5.50 | 5.90 | 6.20 | -0.60 | -9.84% | 5 | 23 | 53.17% |
| VRT241115P00080000 | 2024-05-09 9:40AM EDT | 80.00 | 6.80 | 6.80 | 7.10 | 0.00 | - | 1 | 63 | 52.95% |
| VRT241115P00082500 | 2024-05-08 9:49AM EDT | 82.50 | 8.00 | 7.80 | 8.00 | 0.00 | - | 1 | 200 | 52.64% |
| VRT241115P00085000 | 2024-05-10 1:51PM EDT | 85.00 | 8.91 | 8.80 | 9.10 | +0.29 | +3.36% | 4 | 193 | 52.44% |
| VRT241115P00087500 | 2024-04-29 9:45AM EDT | 87.50 | 12.30 | 9.90 | 10.20 | 0.00 | - | 1 | 97 | 52.16% |
| VRT241115P00090000 | 2024-05-09 2:40PM EDT | 90.00 | 10.60 | 11.10 | 11.40 | 0.00 | - | 2 | 742 | 51.98% |
| VRT241115P00092500 | 2024-05-06 10:28AM EDT | 92.50 | 12.39 | 12.10 | 12.60 | 0.00 | - | 2 | 92 | 51.15% |
| VRT241115P00095000 | 2024-05-07 9:37AM EDT | 95.00 | 13.60 | 13.70 | 14.00 | 0.00 | - | 2 | 25 | 51.58% |
| VRT241115P00097500 | 2024-05-08 1:40PM EDT | 97.50 | 15.30 | 15.00 | 15.60 | 0.00 | - | - | 1 | 51.55% |
| VRT241115P00100000 | 2024-05-06 3:52PM EDT | 100.00 | 16.50 | 16.50 | 16.80 | 0.00 | - | 1 | 28 | 50.92% |
| VRT241115P00105000 | 2024-05-08 9:49AM EDT | 105.00 | 18.10 | 19.00 | 19.90 | -1.70 | -8.59% | 25 | 79 | 50.96% |
| VRT241115P00110000 | 2024-03-26 3:09PM EDT | 110.00 | 32.50 | 25.30 | 27.30 | 0.00 | - | 3 | 3 | 61.75% |
| VRT241115P00115000 | 2024-05-07 1:36PM EDT | 115.00 | 26.02 | 25.40 | 27.90 | 0.00 | - | 1 | 3 | 54.20% |
| VRT241115P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 45.35 | 36.50 | 38.90 | 0.00 | - | 1 | 1 | 49.96% |
© 2024 Yahoo. All rights reserved.