Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-04-24 1:27PM EDT | 20.00 | 66.10 | 77.10 | 80.60 | 0.00 | - | 1 | 5 | 118.36% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 74.60 | 78.20 | 0.00 | - | 2 | 15 | 110.99% |
| VRT250117C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 63.71 | 72.40 | 75.90 | 0.00 | - | 1 | 3 | 108.79% |
| VRT250117C00027500 | 2024-04-02 10:55AM EDT | 27.50 | 53.27 | 61.10 | 64.70 | 0.00 | - | 10 | 32 | 0.00% |
| VRT250117C00030000 | 2024-04-26 9:31AM EDT | 30.00 | 65.00 | 68.40 | 70.50 | 0.00 | - | 7 | 90 | 100.20% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-04-22 11:21AM EDT | 35.00 | 40.40 | 62.70 | 66.00 | 0.00 | - | 1 | 23 | 86.67% |
| VRT250117C00037500 | 2024-04-24 11:15AM EDT | 37.50 | 52.60 | 61.00 | 63.30 | 0.00 | - | 1 | 101 | 85.52% |
| VRT250117C00040000 | 2024-04-24 9:42AM EDT | 40.00 | 56.00 | 57.80 | 61.90 | 0.00 | - | 1 | 72 | 82.86% |
| VRT250117C00042500 | 2024-04-24 11:49AM EDT | 42.50 | 45.00 | 56.00 | 59.10 | 0.00 | - | 1 | 43 | 80.15% |
| VRT250117C00045000 | 2024-05-01 2:04PM EDT | 45.00 | 47.00 | 54.40 | 56.80 | 0.00 | - | 1 | 91 | 80.81% |
| VRT250117C00047500 | 2024-04-25 12:33PM EDT | 47.50 | 46.00 | 52.20 | 53.70 | 0.00 | - | 4 | 80 | 74.78% |
| VRT250117C00050000 | 2024-05-08 11:02AM EDT | 50.00 | 50.07 | 50.10 | 52.20 | 0.00 | - | 1 | 1,835 | 76.17% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 47.90 | 50.10 | 0.00 | - | 1 | 86 | 74.34% |
| VRT250117C00055000 | 2024-05-09 11:44AM EDT | 55.00 | 46.00 | 46.20 | 48.00 | +0.13 | +0.28% | 3 | 290 | 74.08% |
| VRT250117C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 41.25 | 43.10 | 45.00 | 0.00 | - | 1 | 40 | 66.21% |
| VRT250117C00060000 | 2024-05-09 11:19AM EDT | 60.00 | 42.50 | 41.00 | 44.50 | +1.30 | +3.16% | 1 | 6,691 | 69.49% |
| VRT250117C00062500 | 2024-05-09 9:30AM EDT | 62.50 | 41.10 | 38.30 | 41.00 | +1.20 | +3.01% | 1 | 94 | 61.94% |
| VRT250117C00065000 | 2024-05-06 2:48PM EDT | 65.00 | 37.50 | 37.80 | 39.50 | 0.00 | - | 29 | 161 | 66.09% |
| VRT250117C00067500 | 2024-04-26 10:46AM EDT | 67.50 | 34.00 | 36.50 | 38.30 | 0.00 | - | 1 | 30 | 68.09% |
| VRT250117C00070000 | 2024-05-08 3:44PM EDT | 70.00 | 34.95 | 34.80 | 36.50 | 0.00 | - | 10 | 2,992 | 67.33% |
| VRT250117C00072500 | 2024-05-01 10:23AM EDT | 72.50 | 27.00 | 32.60 | 34.30 | 0.00 | - | 35 | 101 | 64.46% |
| VRT250117C00075000 | 2024-05-08 3:59PM EDT | 75.00 | 30.50 | 30.20 | 33.00 | 0.00 | - | 8 | 513 | 63.04% |
| VRT250117C00077500 | 2024-05-03 3:53PM EDT | 77.50 | 26.70 | 28.20 | 31.10 | 0.00 | - | 1 | 106 | 61.11% |
| VRT250117C00080000 | 2024-05-06 2:58PM EDT | 80.00 | 28.00 | 27.80 | 29.00 | 0.00 | - | 1 | 887 | 61.76% |
| VRT250117C00082500 | 2024-05-09 3:37PM EDT | 82.50 | 27.40 | 25.70 | 27.40 | +0.50 | +1.86% | 4 | 166 | 59.95% |
| VRT250117C00085000 | 2024-05-09 9:30AM EDT | 85.00 | 25.90 | 25.60 | 26.00 | +1.25 | +5.07% | 1 | 6,752 | 61.94% |
| VRT250117C00087500 | 2024-05-08 9:34AM EDT | 87.50 | 20.60 | 23.40 | 25.70 | 0.00 | - | 21 | 219 | 61.90% |
| VRT250117C00090000 | 2024-05-09 11:30AM EDT | 90.00 | 23.66 | 22.40 | 23.40 | +0.77 | +3.36% | 13 | 906 | 60.33% |
| VRT250117C00092500 | 2024-05-08 1:33PM EDT | 92.50 | 20.84 | 21.40 | 22.10 | 0.00 | - | 1 | 22 | 60.30% |
| VRT250117C00095000 | 2024-05-09 10:01AM EDT | 95.00 | 20.50 | 20.70 | 21.40 | -0.07 | -0.34% | 2 | 343 | 61.54% |
| VRT250117C00097500 | 2024-05-09 3:11PM EDT | 97.50 | 19.80 | 19.60 | 19.90 | -0.41 | -2.03% | 2 | 18 | 60.68% |
| VRT250117C00100000 | 2024-05-09 11:37AM EDT | 100.00 | 18.97 | 18.50 | 18.80 | +0.52 | +2.82% | 2 | 932 | 60.32% |
| VRT250117C00105000 | 2024-05-09 3:44PM EDT | 105.00 | 17.00 | 16.00 | 17.20 | +1.09 | +6.85% | 68 | 1,357 | 59.65% |
| VRT250117C00110000 | 2024-05-09 1:56PM EDT | 110.00 | 14.90 | 14.80 | 15.10 | +0.40 | +2.76% | 2 | 408 | 59.67% |
| VRT250117C00115000 | 2024-05-07 1:19PM EDT | 115.00 | 13.10 | 13.20 | 13.50 | 0.00 | - | 31 | 404 | 59.35% |
| VRT250117C00120000 | 2024-05-09 12:20PM EDT | 120.00 | 12.14 | 11.80 | 12.10 | +0.74 | +6.49% | 4 | 311 | 59.19% |
| VRT250117C00125000 | 2024-05-09 11:29AM EDT | 125.00 | 10.90 | 10.50 | 10.80 | +0.72 | +7.07% | 1 | 951 | 58.90% |
| VRT250117C00130000 | 2024-05-09 9:32AM EDT | 130.00 | 10.00 | 9.40 | 9.70 | +0.88 | +9.65% | 2 | 791 | 58.86% |
| VRT250117C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 8.00 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 58.60% |
| VRT250117C00140000 | 2024-05-09 11:34AM EDT | 140.00 | 7.89 | 7.50 | 7.70 | +0.54 | +7.35% | 52 | 76 | 58.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-03-12 10:17AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 58 | 84.57% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 76.17% |
| VRT250117P00025000 | 2024-04-25 2:30PM EDT | 25.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 82 | 76.47% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 78.52% |
| VRT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 3,030 | 69.24% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 76.71% |
| VRT250117P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.18 | 0.10 | 0.60 | 0.00 | - | 4 | 61 | 65.23% |
| VRT250117P00037500 | 2024-04-17 10:23AM EDT | 37.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 3 | 479 | 63.28% |
| VRT250117P00040000 | 2024-04-19 3:44PM EDT | 40.00 | 1.50 | 0.15 | 0.75 | 0.00 | - | 38 | 560 | 60.01% |
| VRT250117P00042500 | 2024-04-26 2:07PM EDT | 42.50 | 0.70 | 0.20 | 0.80 | 0.00 | - | 4 | 135 | 57.47% |
| VRT250117P00045000 | 2024-04-26 1:05PM EDT | 45.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 7 | 245 | 56.37% |
| VRT250117P00047500 | 2024-05-03 11:47AM EDT | 47.50 | 1.05 | 0.45 | 1.15 | 0.00 | - | 1 | 2,364 | 55.74% |
| VRT250117P00050000 | 2024-05-08 3:01PM EDT | 50.00 | 1.25 | 0.55 | 1.30 | 0.00 | - | 1 | 920 | 54.03% |
| VRT250117P00052500 | 2024-05-07 10:32AM EDT | 52.50 | 1.50 | 1.20 | 1.50 | 0.00 | - | 1 | 776 | 55.59% |
| VRT250117P00055000 | 2024-05-03 9:57AM EDT | 55.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 10 | 457 | 54.33% |
| VRT250117P00057500 | 2024-05-06 12:42PM EDT | 57.50 | 2.15 | 1.65 | 2.00 | 0.00 | - | 12 | 681 | 53.10% |
| VRT250117P00060000 | 2024-05-09 10:35AM EDT | 60.00 | 2.50 | 2.05 | 2.70 | -0.05 | -1.96% | 1 | 750 | 53.92% |
| VRT250117P00062500 | 2024-05-06 9:32AM EDT | 62.50 | 3.10 | 2.70 | 2.90 | 0.00 | - | 6 | 71 | 53.32% |
| VRT250117P00065000 | 2024-05-08 3:33PM EDT | 65.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 1 | 473 | 53.19% |
| VRT250117P00067500 | 2024-04-29 3:56PM EDT | 67.50 | 4.80 | 3.80 | 4.00 | 0.00 | - | 6 | 1,185 | 52.72% |
| VRT250117P00070000 | 2024-05-07 2:24PM EDT | 70.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 1 | 376 | 52.73% |
| VRT250117P00072500 | 2024-05-08 3:45PM EDT | 72.50 | 5.40 | 5.20 | 5.40 | 0.00 | - | 12 | 87 | 52.42% |
| VRT250117P00075000 | 2024-05-09 9:35AM EDT | 75.00 | 6.30 | 6.00 | 6.20 | -0.40 | -5.97% | 1 | 417 | 52.27% |
| VRT250117P00077500 | 2024-05-06 2:13PM EDT | 77.50 | 7.60 | 6.80 | 7.00 | 0.00 | - | 4 | 105 | 51.86% |
| VRT250117P00080000 | 2024-05-08 10:28AM EDT | 80.00 | 8.30 | 7.80 | 8.00 | 0.00 | - | 10 | 299 | 51.98% |
| VRT250117P00082500 | 2024-05-07 3:43PM EDT | 82.50 | 9.56 | 8.80 | 9.00 | 0.00 | - | 1 | 420 | 51.84% |
| VRT250117P00085000 | 2024-04-30 12:36PM EDT | 85.00 | 11.76 | 9.80 | 10.00 | 0.00 | - | 10 | 115 | 51.47% |
| VRT250117P00087500 | 2024-05-08 3:38PM EDT | 87.50 | 11.20 | 10.90 | 11.10 | 0.00 | - | 1 | 375 | 51.23% |
| VRT250117P00090000 | 2024-05-07 12:19PM EDT | 90.00 | 12.60 | 11.60 | 12.30 | 0.00 | - | 20 | 127 | 50.29% |
| VRT250117P00092500 | 2024-05-06 3:52PM EDT | 92.50 | 14.20 | 12.90 | 13.50 | 0.00 | - | 3 | 55 | 50.15% |
| VRT250117P00095000 | 2024-05-09 3:40PM EDT | 95.00 | 14.60 | 14.10 | 14.80 | -1.01 | -6.47% | 2 | 32 | 50.94% |
| VRT250117P00097500 | 2024-05-06 3:52PM EDT | 97.50 | 16.80 | 15.70 | 16.40 | 0.00 | - | 7 | 4 | 50.41% |
| VRT250117P00100000 | 2024-05-09 9:30AM EDT | 100.00 | 17.40 | 16.80 | 17.60 | -3.80 | -17.92% | 5 | 232 | 50.64% |
| VRT250117P00105000 | 2024-05-07 1:59PM EDT | 105.00 | 21.20 | 20.20 | 20.50 | 0.00 | - | 1 | 3 | 49.95% |
| VRT250117P00110000 | 2024-04-29 3:03PM EDT | 110.00 | 26.60 | 23.30 | 23.70 | 0.00 | - | 2 | 17 | 49.54% |
| VRT250117P00120000 | 2024-05-06 1:30PM EDT | 120.00 | 31.55 | 29.70 | 31.80 | 0.00 | - | 5 | 15 | 52.28% |
| VRT250117P00125000 | 2024-04-15 2:48PM EDT | 125.00 | 47.10 | 32.10 | 36.20 | 0.00 | - | - | 54 | 54.11% |
| VRT250117P00140000 | 2024-04-25 12:36PM EDT | 140.00 | 52.50 | 44.50 | 46.30 | 0.00 | - | - | 5 | 46.14% |
© 2024 Yahoo. All rights reserved.