Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-05-07 11:02AM EDT | 40.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00060000 | 2024-05-08 3:34PM EDT | 60.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT240510C00072000 | 2024-05-09 9:45AM EDT | 72.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00075000 | 2024-05-07 2:40PM EDT | 75.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240510C00076000 | 2024-04-26 2:31PM EDT | 76.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00077000 | 2024-05-07 1:59PM EDT | 77.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00078000 | 2024-05-06 9:57AM EDT | 78.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00080000 | 2024-05-09 2:30PM EDT | 80.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240510C00081000 | 2024-05-03 11:03AM EDT | 81.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00084000 | 2024-05-08 3:53PM EDT | 84.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240510C00085000 | 2024-05-07 3:10PM EDT | 85.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00086000 | 2024-05-09 3:14PM EDT | 86.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00087000 | 2024-05-09 1:57PM EDT | 87.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00088000 | 2024-05-09 1:13PM EDT | 88.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VRT240510C00089000 | 2024-05-07 3:53PM EDT | 89.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VRT240510C00090000 | 2024-05-09 3:42PM EDT | 90.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| VRT240510C00091000 | 2024-05-09 3:40PM EDT | 91.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240510C00092000 | 2024-05-09 3:33PM EDT | 92.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| VRT240510C00093000 | 2024-05-09 2:12PM EDT | 93.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510C00094000 | 2024-05-09 3:50PM EDT | 94.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| VRT240510C00095000 | 2024-05-09 3:48PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| VRT240510C00096000 | 2024-05-09 3:25PM EDT | 96.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| VRT240510C00097000 | 2024-05-09 3:56PM EDT | 97.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| VRT240510C00098000 | 2024-05-09 3:57PM EDT | 98.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.39% |
| VRT240510C00099000 | 2024-05-09 3:55PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 6.25% |
| VRT240510C00100000 | 2024-05-09 3:59PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10,477 | 0 | 12.50% |
| VRT240510C00101000 | 2024-05-09 3:52PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| VRT240510C00102000 | 2024-05-09 3:34PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| VRT240510C00103000 | 2024-05-09 3:10PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VRT240510C00104000 | 2024-05-08 11:02AM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240510C00105000 | 2024-05-09 10:29AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240510C00106000 | 2024-05-09 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510C00107000 | 2024-05-07 9:42AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VRT240510C00108000 | 2024-05-09 1:35PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240510C00110000 | 2024-05-09 2:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRT240510C00111000 | 2024-05-06 10:31AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00112000 | 2024-05-08 10:39AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00115000 | 2024-05-08 10:47AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRT240510C00118000 | 2024-05-07 9:34AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00119000 | 2024-05-07 9:37AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| VRT240510C00121000 | 2024-05-07 9:37AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00123000 | 2024-05-06 1:42PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510C00126000 | 2024-05-06 1:41PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510P00055000 | 2024-04-19 10:23AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VRT240510P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240510P00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240510P00077000 | 2024-05-07 10:29AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| VRT240510P00078000 | 2024-05-07 10:40AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240510P00079000 | 2024-05-06 3:48PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00080000 | 2024-05-09 1:32PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240510P00081000 | 2024-05-07 11:51AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VRT240510P00082000 | 2024-05-07 11:30AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VRT240510P00083000 | 2024-05-08 10:37AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240510P00084000 | 2024-05-09 2:54PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240510P00085000 | 2024-05-09 1:41PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240510P00086000 | 2024-05-09 9:30AM EDT | 86.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00087000 | 2024-05-09 11:41AM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VRT240510P00088000 | 2024-05-09 9:57AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240510P00089000 | 2024-05-09 1:41PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VRT240510P00090000 | 2024-05-09 3:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| VRT240510P00091000 | 2024-05-09 2:10PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| VRT240510P00092000 | 2024-05-09 3:11PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| VRT240510P00093000 | 2024-05-09 3:03PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| VRT240510P00094000 | 2024-05-09 3:58PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| VRT240510P00095000 | 2024-05-09 3:59PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| VRT240510P00096000 | 2024-05-09 3:50PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| VRT240510P00097000 | 2024-05-09 3:59PM EDT | 97.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| VRT240510P00098000 | 2024-05-09 3:58PM EDT | 98.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| VRT240510P00099000 | 2024-05-09 1:42PM EDT | 99.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240510P00100000 | 2024-05-09 1:24PM EDT | 100.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT240510P00101000 | 2024-05-07 2:51PM EDT | 101.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510P00102000 | 2024-05-09 11:28AM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240510P00103000 | 2024-05-07 3:53PM EDT | 103.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240510P00104000 | 2024-05-09 9:45AM EDT | 104.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510P00105000 | 2024-05-09 1:27PM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VRT240510P00110000 | 2024-05-08 2:41PM EDT | 110.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.