Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 0.00% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 87.52% |
| VRT250718C00040000 | 2024-04-19 9:42AM EDT | 40.00 | 43.22 | 57.30 | 61.40 | 0.00 | - | 5 | 6 | 77.80% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 76.76% |
| VRT250718C00045000 | 2024-04-30 12:02PM EDT | 45.00 | 52.27 | 54.50 | 56.40 | 0.00 | - | 9 | 18 | 75.54% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 59.77% |
| VRT250718C00050000 | 2024-05-03 11:21AM EDT | 50.00 | 51.00 | 50.10 | 53.50 | 0.00 | - | 2 | 17 | 74.00% |
| VRT250718C00052500 | 2024-04-22 9:41AM EDT | 52.50 | 33.00 | 48.90 | 50.60 | 0.00 | - | 5 | 6 | 71.94% |
| VRT250718C00055000 | 2024-05-09 3:12PM EDT | 55.00 | 50.00 | 47.10 | 48.70 | 0.00 | - | 1 | 5 | 70.75% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 45.40 | 46.10 | 0.00 | - | 1 | 3 | 68.23% |
| VRT250718C00060000 | 2024-05-08 9:30AM EDT | 60.00 | 43.80 | 43.00 | 44.70 | 0.00 | - | 3 | 46 | 66.74% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 57.31% |
| VRT250718C00065000 | 2024-05-01 12:29PM EDT | 65.00 | 34.63 | 39.50 | 41.20 | 0.00 | - | 15 | 36 | 64.69% |
| VRT250718C00067500 | 2024-05-08 10:34AM EDT | 67.50 | 40.82 | 37.70 | 39.70 | 0.00 | - | 15 | 44 | 63.87% |
| VRT250718C00070000 | 2024-05-10 12:27PM EDT | 70.00 | 38.40 | 36.10 | 39.00 | -1.89 | -4.69% | 7 | 1,215 | 64.59% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 34.90 | 38.70 | 0.00 | - | 5 | 5 | 66.37% |
| VRT250718C00075000 | 2024-05-09 10:30AM EDT | 75.00 | 36.87 | 34.60 | 35.80 | 0.00 | - | 1 | 81 | 65.28% |
| VRT250718C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 30.00 | 31.90 | 34.00 | 0.00 | - | 1 | 28 | 62.19% |
| VRT250718C00080000 | 2024-05-06 10:43AM EDT | 80.00 | 33.65 | 31.50 | 33.50 | 0.00 | - | 8 | 165 | 64.33% |
| VRT250718C00082500 | 2024-04-25 2:23PM EDT | 82.50 | 29.21 | 30.40 | 31.50 | 0.00 | - | 2 | 32 | 63.15% |
| VRT250718C00085000 | 2024-05-09 3:55PM EDT | 85.00 | 32.00 | 29.60 | 31.80 | 0.00 | - | 3 | 88 | 65.47% |
| VRT250718C00087500 | 2024-04-26 10:41AM EDT | 87.50 | 28.90 | 27.80 | 30.00 | 0.00 | - | 34 | 37 | 63.41% |
| VRT250718C00090000 | 2024-05-10 3:15PM EDT | 90.00 | 27.60 | 26.70 | 28.00 | -0.50 | -1.78% | 9 | 218 | 61.99% |
| VRT250718C00092500 | 2024-05-01 2:44PM EDT | 92.50 | 24.60 | 26.30 | 28.90 | 0.00 | - | 2 | 13 | 65.19% |
| VRT250718C00095000 | 2024-05-10 12:06PM EDT | 95.00 | 26.20 | 24.10 | 27.50 | -0.28 | -1.06% | 10 | 95 | 62.95% |
| VRT250718C00097500 | 2024-05-10 1:01PM EDT | 97.50 | 25.21 | 24.00 | 24.90 | -2.39 | -8.66% | 11 | 8 | 61.82% |
| VRT250718C00100000 | 2024-05-10 2:59PM EDT | 100.00 | 23.80 | 22.60 | 24.00 | -2.12 | -8.18% | 10 | 162 | 61.13% |
| VRT250718C00105000 | 2024-05-10 10:19AM EDT | 105.00 | 23.60 | 21.20 | 22.20 | +3.42 | +16.95% | 3 | 151 | 61.24% |
| VRT250718C00110000 | 2024-05-07 2:01PM EDT | 110.00 | 22.10 | 19.50 | 22.90 | +0.51 | +2.36% | 2 | 190 | 63.72% |
| VRT250718C00115000 | 2024-05-09 1:18PM EDT | 115.00 | 20.55 | 17.70 | 19.10 | 0.00 | - | 1 | 50 | 60.34% |
| VRT250718C00120000 | 2024-05-10 3:34PM EDT | 120.00 | 17.70 | 16.60 | 20.00 | -1.20 | -6.35% | 6 | 15 | 63.22% |
| VRT250718C00125000 | 2024-05-07 3:57PM EDT | 125.00 | 15.98 | 14.10 | 17.60 | 0.00 | - | 5 | 75 | 60.20% |
| VRT250718C00130000 | 2024-05-10 12:43PM EDT | 130.00 | 15.30 | 13.60 | 17.20 | -0.30 | -1.92% | 10 | 80 | 61.79% |
| VRT250718C00140000 | 2024-05-10 1:11PM EDT | 140.00 | 13.00 | 12.80 | 13.20 | -1.30 | -9.09% | 2 | 69 | 60.73% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-03-27 2:58PM EDT | 25.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | 3 | 3 | 85.77% |
| VRT250718P00027500 | 2024-03-21 12:32PM EDT | 27.50 | 0.70 | 0.00 | 1.10 | 0.00 | - | - | 1 | 64.84% |
| VRT250718P00030000 | 2024-02-15 4:42PM EDT | 30.00 | 1.78 | 0.90 | 1.80 | 0.00 | - | 3 | 3 | 73.44% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.20 | 3.40 | 0.00 | - | 1 | 4 | 73.97% |
| VRT250718P00035000 | 2024-04-26 1:04PM EDT | 35.00 | 0.99 | 0.40 | 1.20 | 0.00 | - | 7 | 40 | 57.23% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 65.72% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 1.10 | 4.40 | 0.00 | - | - | 3 | 65.01% |
| VRT250718P00045000 | 2024-02-21 1:43PM EDT | 45.00 | 6.70 | 3.00 | 3.50 | 0.00 | - | 2 | 5 | 64.55% |
| VRT250718P00047500 | 2024-04-18 10:28AM EDT | 47.50 | 3.80 | 1.90 | 5.00 | 0.00 | - | - | 132 | 61.99% |
| VRT250718P00050000 | 2024-05-01 2:52PM EDT | 50.00 | 3.14 | 1.05 | 3.00 | 0.00 | - | 152 | 193 | 55.64% |
| VRT250718P00052500 | 2024-04-25 12:14PM EDT | 52.50 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 54.31% |
| VRT250718P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 4.80 | 3.70 | 4.00 | 0.00 | - | 1 | 125 | 53.65% |
| VRT250718P00057500 | 2024-05-07 11:50AM EDT | 57.50 | 4.40 | 4.30 | 4.60 | 0.00 | - | 3 | 29 | 53.28% |
| VRT250718P00060000 | 2024-05-10 2:03PM EDT | 60.00 | 5.10 | 5.00 | 5.20 | -0.10 | -1.92% | 1 | 128 | 52.92% |
| VRT250718P00062500 | 2024-05-03 11:40AM EDT | 62.50 | 6.15 | 4.30 | 7.10 | 0.00 | - | 4 | 70 | 52.15% |
| VRT250718P00065000 | 2024-05-09 10:42AM EDT | 65.00 | 6.21 | 4.00 | 6.80 | -0.29 | -4.46% | 5 | 123 | 53.14% |
| VRT250718P00067500 | 2024-05-02 11:25AM EDT | 67.50 | 8.50 | 5.50 | 9.60 | 0.00 | - | 5 | 50 | 52.53% |
| VRT250718P00070000 | 2024-05-01 2:01PM EDT | 70.00 | 10.00 | 6.40 | 10.30 | 0.00 | - | 2 | 19 | 51.96% |
| VRT250718P00072500 | 2024-05-02 11:26AM EDT | 72.50 | 10.56 | 9.10 | 10.30 | 0.00 | - | 5 | 14 | 53.02% |
| VRT250718P00075000 | 2024-05-10 9:35AM EDT | 75.00 | 9.65 | 10.10 | 10.60 | -1.26 | -11.55% | 10 | 167 | 51.64% |
| VRT250718P00077500 | 2024-04-12 10:11AM EDT | 77.50 | 15.60 | 11.10 | 14.00 | 0.00 | - | 1 | 6 | 54.80% |
| VRT250718P00080000 | 2024-05-08 11:01AM EDT | 80.00 | 12.20 | 12.20 | 13.70 | 0.00 | - | 6 | 137 | 52.43% |
| VRT250718P00082500 | 2024-04-24 11:17AM EDT | 82.50 | 16.56 | 11.00 | 13.70 | 0.00 | - | 110 | 114 | 51.02% |
| VRT250718P00085000 | 2024-05-03 9:35AM EDT | 85.00 | 15.80 | 14.50 | 14.90 | 0.00 | - | 1 | 18 | 50.23% |
| VRT250718P00087500 | 2024-04-23 12:04PM EDT | 87.50 | 23.10 | 15.80 | 17.60 | 0.00 | - | - | 1 | 51.97% |
| VRT250718P00090000 | 2024-05-08 1:05PM EDT | 90.00 | 17.50 | 15.50 | 18.90 | 0.00 | - | 2 | 5 | 54.04% |
| VRT250718P00095000 | 2024-04-22 10:08AM EDT | 95.00 | 28.80 | 19.30 | 20.80 | 0.00 | - | 2 | 4 | 51.33% |
| VRT250718P00097500 | 2024-05-09 10:00AM EDT | 97.50 | 20.43 | 19.30 | 23.00 | -0.69 | -3.27% | 1 | 11 | 52.97% |
© 2024 Yahoo. All rights reserved.