Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116C00020000 | 2024-04-25 10:41AM EDT | 20.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00027500 | 2024-01-11 11:05AM EDT | 27.50 | 27.00 | 39.60 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRT260116C00030000 | 2024-04-22 1:27PM EDT | 30.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00032500 | 2024-02-08 10:34AM EDT | 32.50 | 34.80 | 40.80 | 44.50 | 0.00 | - | 4 | 3 | 0.00% |
| VRT260116C00035000 | 2024-04-30 9:34AM EDT | 35.00 | 63.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00037500 | 2024-05-03 12:32PM EDT | 37.50 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00042500 | 2024-04-11 9:38AM EDT | 42.50 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00045000 | 2024-04-19 9:47AM EDT | 45.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00047500 | 2024-04-24 9:42AM EDT | 47.50 | 53.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00050000 | 2024-05-09 10:35AM EDT | 50.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00052500 | 2024-05-08 12:38PM EDT | 52.50 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00055000 | 2024-04-26 9:33AM EDT | 55.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00057500 | 2024-05-06 9:34AM EDT | 57.50 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00060000 | 2024-05-09 3:04PM EDT | 60.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00062500 | 2024-05-06 12:09PM EDT | 62.50 | 47.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00065000 | 2024-05-08 3:18PM EDT | 65.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00067500 | 2024-04-23 1:55PM EDT | 67.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00070000 | 2024-05-09 9:52AM EDT | 70.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00072500 | 2024-04-24 12:31PM EDT | 72.50 | 30.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT260116C00075000 | 2024-05-07 12:22PM EDT | 75.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116C00077500 | 2024-05-02 10:04AM EDT | 77.50 | 33.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116C00080000 | 2024-05-09 12:02PM EDT | 80.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT260116C00082500 | 2024-04-26 1:32PM EDT | 82.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00085000 | 2024-05-03 1:15PM EDT | 85.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116C00087500 | 2024-05-08 9:56AM EDT | 87.50 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00092500 | 2024-05-08 11:13AM EDT | 92.50 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00095000 | 2024-05-09 3:58PM EDT | 95.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT260116C00097500 | 2024-05-09 2:24PM EDT | 97.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00100000 | 2024-05-06 11:12AM EDT | 100.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VRT260116C00105000 | 2024-05-01 2:00PM EDT | 105.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRT260116C00110000 | 2024-05-09 1:08PM EDT | 110.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRT260116C00115000 | 2024-05-02 10:10AM EDT | 115.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116C00120000 | 2024-05-08 1:30PM EDT | 120.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRT260116C00125000 | 2024-05-09 3:52PM EDT | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRT260116C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VRT260116C00135000 | 2024-05-08 10:33AM EDT | 135.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116C00140000 | 2024-05-07 10:52AM EDT | 140.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116P00020000 | 2024-03-27 2:58PM EDT | 20.00 | 0.25 | 0.15 | 0.80 | 0.00 | - | 3 | 3 | 66.85% |
| VRT260116P00022500 | 2024-03-07 12:21PM EDT | 22.50 | 1.05 | 0.50 | 2.05 | 0.00 | - | 1 | 7 | 75.98% |
| VRT260116P00025000 | 2024-03-18 9:39AM EDT | 25.00 | 1.20 | 0.60 | 1.35 | 0.00 | - | 5 | 5 | 66.50% |
| VRT260116P00027500 | 2024-04-16 9:49AM EDT | 27.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT260116P00030000 | 2024-05-09 9:39AM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRT260116P00032500 | 2024-04-16 9:49AM EDT | 32.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VRT260116P00035000 | 2024-05-08 12:18PM EDT | 35.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00037500 | 2024-03-12 2:55PM EDT | 37.50 | 3.90 | 2.65 | 3.00 | 0.00 | - | 2 | 9 | 63.26% |
| VRT260116P00040000 | 2024-04-22 9:44AM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00042500 | 2024-03-11 9:30AM EDT | 42.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 28 | 11 | 12.50% |
| VRT260116P00045000 | 2024-05-08 12:12PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00047500 | 2024-04-25 10:59AM EDT | 47.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00050000 | 2024-05-06 11:41AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRT260116P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00055000 | 2024-05-06 3:53PM EDT | 55.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT260116P00057500 | 2024-05-02 10:15AM EDT | 57.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VRT260116P00060000 | 2024-05-06 12:01PM EDT | 60.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116P00062500 | 2024-05-03 12:18PM EDT | 62.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116P00065000 | 2024-05-07 3:31PM EDT | 65.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRT260116P00067500 | 2024-05-02 11:34AM EDT | 67.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VRT260116P00070000 | 2024-05-03 10:45AM EDT | 70.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116P00072500 | 2024-05-06 11:41AM EDT | 72.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116P00075000 | 2024-05-09 9:39AM EDT | 75.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRT260116P00077500 | 2024-05-06 11:40AM EDT | 77.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00080000 | 2024-05-08 3:49PM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00082500 | 2024-05-03 10:45AM EDT | 82.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00085000 | 2024-05-06 10:07AM EDT | 85.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00087500 | 2024-05-07 11:20AM EDT | 87.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| VRT260116P00090000 | 2024-05-07 3:52PM EDT | 90.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| VRT260116P00092500 | 2024-04-08 3:39PM EDT | 92.50 | 27.14 | 21.50 | 22.30 | 0.00 | - | - | 3 | 50.58% |
| VRT260116P00095000 | 2024-05-07 9:59AM EDT | 95.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| VRT260116P00097500 | 2024-05-09 1:50PM EDT | 97.50 | 24.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| VRT260116P00100000 | 2024-05-01 9:51AM EDT | 100.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT260116P00105000 | 2024-04-30 10:01AM EDT | 105.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT260116P00110000 | 2024-05-06 3:58PM EDT | 110.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT260116P00120000 | 2024-04-24 1:34PM EDT | 120.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT260116P00125000 | 2024-04-29 11:31AM EDT | 125.00 | 44.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT260116P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116P00140000 | 2024-05-09 1:41PM EDT | 140.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.