Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-04-30 9:55AM EDT | 40.00 | 56.72 | 55.10 | 58.50 | 0.00 | - | 5 | 5 | 79.81% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 41.80 | 45.70 | 0.00 | - | 1 | 0 | 71.07% |
| VRT241220C00060000 | 2024-05-08 3:41PM EDT | 60.00 | 39.50 | 38.00 | 41.20 | -1.81 | -4.38% | 8 | 21 | 68.12% |
| VRT241220C00065000 | 2024-05-08 3:41PM EDT | 65.00 | 37.50 | 35.10 | 35.80 | 0.00 | - | 1 | 3 | 64.54% |
| VRT241220C00070000 | 2024-05-02 10:45AM EDT | 70.00 | 27.39 | 30.80 | 33.20 | 0.00 | - | - | 1 | 63.97% |
| VRT241220C00072500 | 2024-04-24 1:55PM EDT | 72.50 | 24.30 | 29.80 | 30.50 | 0.00 | - | - | 6 | 62.70% |
| VRT241220C00075000 | 2024-05-09 12:52PM EDT | 75.00 | 28.80 | 28.10 | 29.90 | -2.30 | -7.40% | 8 | 11 | 64.34% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 26.60 | 27.30 | +1.00 | +3.57% | 1 | 4 | 61.79% |
| VRT241220C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 23.90 | 24.90 | 25.80 | 0.00 | - | 1 | 1 | 61.00% |
| VRT241220C00085000 | 2024-05-07 10:02AM EDT | 85.00 | 23.80 | 22.40 | 23.00 | 0.00 | - | 3 | 2 | 60.92% |
| VRT241220C00087500 | 2024-04-25 9:52AM EDT | 87.50 | 16.60 | 19.80 | 21.70 | 0.00 | - | - | 3 | 58.26% |
| VRT241220C00090000 | 2024-05-10 10:32AM EDT | 90.00 | 21.40 | 19.50 | 20.50 | +1.10 | +5.42% | 1 | 22 | 59.80% |
| VRT241220C00092500 | 2024-05-03 10:10AM EDT | 92.50 | 19.30 | 19.00 | 19.30 | 0.00 | - | 1 | 1 | 60.72% |
| VRT241220C00095000 | 2024-05-08 12:58PM EDT | 95.00 | 19.10 | 17.70 | 18.20 | 0.00 | - | 8 | 21 | 60.20% |
| VRT241220C00097500 | 2024-05-09 10:51AM EDT | 97.50 | 18.73 | 16.80 | 17.10 | 0.00 | - | 16 | 39 | 60.20% |
| VRT241220C00100000 | 2024-05-09 10:57AM EDT | 100.00 | 17.87 | 15.80 | 16.10 | 0.00 | - | 1 | 54 | 60.02% |
| VRT241220C00105000 | 2024-05-07 11:49AM EDT | 105.00 | 15.50 | 14.00 | 14.30 | 0.00 | - | 1 | 223 | 59.84% |
| VRT241220C00110000 | 2024-05-02 10:59AM EDT | 110.00 | 10.80 | 12.30 | 12.70 | 0.00 | - | 12 | 24 | 59.55% |
| VRT241220C00115000 | 2024-05-10 1:39PM EDT | 115.00 | 11.23 | 10.90 | 11.20 | +1.23 | +12.30% | 1 | 12 | 59.36% |
| VRT241220C00120000 | 2024-05-03 9:36AM EDT | 120.00 | 9.60 | 9.60 | 9.90 | 0.00 | - | 1 | 17 | 59.15% |
| VRT241220C00125000 | 2024-05-08 9:44AM EDT | 125.00 | 9.10 | 8.50 | 8.80 | 0.00 | - | 1 | 8 | 59.16% |
| VRT241220C00130000 | 2024-05-09 1:03PM EDT | 130.00 | 8.81 | 7.50 | 7.80 | 0.00 | - | 2 | 3 | 59.08% |
| VRT241220C00135000 | 2024-04-26 12:02PM EDT | 135.00 | 7.40 | 6.60 | 6.90 | 0.00 | - | 26 | 26 | 58.95% |
| VRT241220C00140000 | 2024-05-09 9:51AM EDT | 140.00 | 6.40 | 5.50 | 6.10 | 0.00 | - | 1 | 162 | 58.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-05-03 9:47AM EDT | 45.00 | 0.58 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 54.30% |
| VRT241220P00047500 | 2024-04-24 10:54AM EDT | 47.50 | 1.15 | 0.20 | 1.15 | 0.00 | - | - | 4 | 55.71% |
| VRT241220P00050000 | 2024-05-01 12:52PM EDT | 50.00 | 1.55 | 0.35 | 1.30 | 0.00 | - | - | 25 | 54.52% |
| VRT241220P00055000 | 2024-05-07 9:34AM EDT | 55.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 1 | 165 | 54.35% |
| VRT241220P00060000 | 2024-05-03 11:02AM EDT | 60.00 | 2.60 | 2.05 | 2.20 | 0.00 | - | 129 | 379 | 53.56% |
| VRT241220P00065000 | 2024-05-09 11:30AM EDT | 65.00 | 3.02 | 3.00 | 3.70 | 0.00 | - | 1 | 37 | 54.58% |
| VRT241220P00067500 | 2024-05-03 10:07AM EDT | 67.50 | 4.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 53.14% |
| VRT241220P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 4.40 | 4.30 | 4.50 | -0.80 | -15.38% | 5 | 57 | 52.86% |
| VRT241220P00072500 | 2024-05-09 9:51AM EDT | 72.50 | 5.30 | 5.00 | 5.20 | 0.00 | - | 2 | 17 | 52.50% |
| VRT241220P00075000 | 2024-05-10 2:04PM EDT | 75.00 | 5.80 | 5.80 | 6.40 | +0.20 | +3.57% | 30 | 14 | 53.22% |
| VRT241220P00077500 | 2024-05-10 3:19PM EDT | 77.50 | 6.90 | 6.70 | 6.90 | -0.10 | -1.43% | 1 | 3 | 52.23% |
| VRT241220P00080000 | 2024-05-10 12:14PM EDT | 80.00 | 7.70 | 7.60 | 7.90 | -0.15 | -1.91% | 1 | 31 | 52.08% |
| VRT241220P00082500 | 2024-05-09 1:37PM EDT | 82.50 | 8.27 | 8.60 | 8.90 | 0.00 | - | 2 | 2 | 51.83% |
| VRT241220P00085000 | 2024-04-25 2:26PM EDT | 85.00 | 11.88 | 9.70 | 10.00 | 0.00 | - | - | 12 | 51.71% |
| VRT241220P00087500 | 2024-05-06 9:35AM EDT | 87.50 | 11.10 | 10.50 | 11.10 | 0.00 | - | 2 | 4 | 50.78% |
| VRT241220P00090000 | 2024-05-10 9:33AM EDT | 90.00 | 11.10 | 11.60 | 12.30 | -0.40 | -3.48% | 1 | 13 | 50.37% |
| VRT241220P00092500 | 2024-05-02 12:32PM EDT | 92.50 | 15.82 | 13.10 | 13.60 | 0.00 | - | - | 8 | 50.59% |
| VRT241220P00095000 | 2024-05-06 9:40AM EDT | 95.00 | 14.00 | 14.70 | 15.40 | -1.10 | -7.28% | 1 | 4 | 51.61% |
| VRT241220P00100000 | 2024-05-09 9:55AM EDT | 100.00 | 17.40 | 17.50 | 17.80 | 0.00 | - | 10 | 12 | 50.26% |
| VRT241220P00105000 | 2024-05-02 10:53AM EDT | 105.00 | 24.50 | 20.60 | 20.90 | 0.00 | - | 94 | 103 | 50.30% |
| VRT241220P00110000 | 2024-04-26 2:07PM EDT | 110.00 | 22.70 | 23.90 | 24.20 | -3.30 | -12.69% | 50 | 12 | 49.77% |
| VRT241220P00120000 | 2024-04-30 10:01AM EDT | 120.00 | 32.11 | 30.20 | 32.80 | 0.00 | - | 5 | 5 | 53.74% |
© 2024 Yahoo. All rights reserved.