Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517C00037500 | 2024-04-22 10:27AM EDT | 37.50 | 37.30 | 60.20 | 62.30 | 0.00 | - | 4 | 3 | 337.50% |
| VRT240517C00040000 | 2024-04-18 3:59PM EDT | 40.00 | 41.10 | 57.70 | 59.60 | 0.00 | - | 2 | 1 | 549.02% |
| VRT240517C00042500 | 2024-04-18 10:36AM EDT | 42.50 | 42.00 | 55.20 | 57.30 | 0.00 | - | 1 | 1 | 296.88% |
| VRT240517C00045000 | 2024-05-13 9:30AM EDT | 45.00 | 50.21 | 52.70 | 54.80 | 0.00 | - | 1 | 16 | 278.13% |
| VRT240517C00047500 | 2024-04-19 9:53AM EDT | 47.50 | 31.20 | 50.20 | 52.30 | 0.00 | - | 2 | 2 | 259.38% |
| VRT240517C00050000 | 2024-04-29 3:04PM EDT | 50.00 | 42.50 | 47.70 | 49.10 | 0.00 | - | 1 | 119 | 360.35% |
| VRT240517C00055000 | 2024-05-14 2:39PM EDT | 55.00 | 43.00 | 42.70 | 44.80 | +4.87 | +12.77% | 2 | 8 | 210.94% |
| VRT240517C00060000 | 2024-05-14 11:36AM EDT | 60.00 | 37.33 | 37.70 | 39.70 | +2.59 | +7.46% | 4 | 20 | 337.89% |
| VRT240517C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 33.62 | 32.70 | 34.80 | +3.37 | +11.14% | 2 | 369 | 154.69% |
| VRT240517C00067000 | 2024-04-26 1:29PM EDT | 67.00 | 27.80 | 30.70 | 32.80 | 0.00 | - | 1 | 3 | 143.75% |
| VRT240517C00067500 | 2024-05-06 2:54PM EDT | 67.50 | 29.10 | 30.30 | 32.20 | 0.00 | - | 21 | 49 | 142.19% |
| VRT240517C00068000 | 2024-04-26 10:45AM EDT | 68.00 | 26.20 | 29.60 | 31.80 | 0.00 | - | 1 | 3 | 274.51% |
| VRT240517C00069000 | 2024-04-22 1:09PM EDT | 69.00 | 9.30 | 28.70 | 30.50 | 0.00 | - | - | 1 | 244.43% |
| VRT240517C00070000 | 2024-05-08 3:49PM EDT | 70.00 | 27.20 | 27.70 | 29.30 | 0.00 | - | 1 | 183 | 220.31% |
| VRT240517C00071000 | 2024-05-10 3:33PM EDT | 71.00 | 24.32 | 27.20 | 28.30 | 0.00 | - | 10 | 11 | 125.00% |
| VRT240517C00072000 | 2024-05-07 11:43AM EDT | 72.00 | 25.25 | 26.10 | 27.80 | 0.00 | - | 2 | 2 | 168.95% |
| VRT240517C00072500 | 2024-05-14 3:40PM EDT | 72.50 | 26.12 | 25.20 | 27.00 | +3.99 | +18.03% | 5 | 236 | 217.19% |
| VRT240517C00073000 | 2024-05-14 1:09PM EDT | 73.00 | 24.12 | 24.70 | 26.60 | +3.09 | +14.69% | 1 | 17 | 220.31% |
| VRT240517C00074000 | 2024-05-14 9:30AM EDT | 74.00 | 22.30 | 24.20 | 25.40 | +0.90 | +4.21% | 2 | 36 | 129.69% |
| VRT240517C00075000 | 2024-05-10 3:18PM EDT | 75.00 | 20.36 | 23.10 | 24.40 | 0.00 | - | 2 | 336 | 105.47% |
| VRT240517C00076000 | 2024-05-10 3:22PM EDT | 76.00 | 19.07 | 22.20 | 23.10 | 0.00 | - | 88 | 118 | 160.16% |
| VRT240517C00077000 | 2024-05-08 10:29AM EDT | 77.00 | 20.20 | 21.30 | 22.10 | 0.00 | - | 1 | 38 | 153.71% |
| VRT240517C00077500 | 2024-05-14 1:02PM EDT | 77.50 | 20.00 | 20.30 | 22.10 | -0.02 | -0.10% | 8 | 257 | 185.94% |
| VRT240517C00078000 | 2024-05-08 12:12PM EDT | 78.00 | 18.70 | 19.70 | 21.20 | 0.00 | - | 9 | 43 | 155.47% |
| VRT240517C00079000 | 2024-05-08 11:33AM EDT | 79.00 | 18.20 | 19.00 | 20.40 | 0.00 | - | 35 | 296 | 162.70% |
| VRT240517C00080000 | 2024-05-14 3:21PM EDT | 80.00 | 18.56 | 18.40 | 19.30 | +3.71 | +24.98% | 3 | 1,289 | 107.42% |
| VRT240517C00081000 | 2024-05-10 1:12PM EDT | 81.00 | 14.85 | 17.30 | 18.60 | 0.00 | - | 1 | 99 | 114.45% |
| VRT240517C00082000 | 2024-05-14 12:36PM EDT | 82.00 | 15.40 | 16.20 | 17.30 | -0.35 | -2.22% | 1 | 1,898 | 74.22% |
| VRT240517C00082500 | 2024-05-14 3:21PM EDT | 82.50 | 15.95 | 15.70 | 17.00 | -0.75 | -4.49% | 3 | 1,364 | 94.14% |
| VRT240517C00083000 | 2024-05-10 3:59PM EDT | 83.00 | 12.60 | 14.70 | 16.40 | 0.00 | - | 2 | 37 | 134.67% |
| VRT240517C00084000 | 2024-05-08 11:57AM EDT | 84.00 | 12.92 | 14.00 | 15.60 | 0.00 | - | 2 | 122 | 78.52% |
| VRT240517C00085000 | 2024-05-14 2:59PM EDT | 85.00 | 13.60 | 13.20 | 14.10 | +3.20 | +30.77% | 10 | 1,441 | 102.93% |
| VRT240517C00086000 | 2024-05-14 2:44PM EDT | 86.00 | 12.30 | 12.10 | 13.10 | +3.30 | +36.67% | 4 | 47 | 96.68% |
| VRT240517C00087000 | 2024-05-08 3:25PM EDT | 87.00 | 6.75 | 11.10 | 12.40 | -3.55 | -34.47% | 1 | 367 | 53.13% |
| VRT240517C00087500 | 2024-05-14 3:57PM EDT | 87.50 | 11.34 | 10.70 | 11.90 | +3.43 | +43.36% | 10 | 490 | 61.33% |
| VRT240517C00088000 | 2024-05-14 11:05AM EDT | 88.00 | 9.12 | 10.20 | 11.50 | +2.14 | +30.66% | 11 | 439 | 65.23% |
| VRT240517C00089000 | 2024-05-14 3:12PM EDT | 89.00 | 9.43 | 9.30 | 10.50 | +2.87 | +43.75% | 4 | 1,991 | 64.45% |
| VRT240517C00090000 | 2024-05-14 3:57PM EDT | 90.00 | 8.83 | 7.80 | 9.20 | +3.43 | +63.52% | 204 | 3,957 | 76.86% |
| VRT240517C00091000 | 2024-05-13 2:25PM EDT | 91.00 | 6.40 | 7.40 | 8.80 | +2.00 | +45.45% | 2 | 23 | 65.33% |
| VRT240517C00092000 | 2024-05-14 3:59PM EDT | 92.00 | 7.05 | 6.70 | 7.20 | +3.25 | +85.53% | 41 | 1,111 | 50.98% |
| VRT240517C00092500 | 2024-05-14 3:00PM EDT | 92.50 | 6.35 | 5.40 | 6.90 | +2.87 | +82.47% | 114 | 1,419 | 68.26% |
| VRT240517C00093000 | 2024-05-14 3:47PM EDT | 93.00 | 6.00 | 5.80 | 6.60 | +2.99 | +99.34% | 63 | 187 | 56.84% |
| VRT240517C00094000 | 2024-05-14 2:46PM EDT | 94.00 | 4.92 | 5.00 | 5.40 | +2.50 | +103.31% | 528 | 751 | 57.23% |
| VRT240517C00095000 | 2024-05-14 3:59PM EDT | 95.00 | 4.50 | 4.10 | 4.50 | +2.40 | +114.29% | 325 | 4,478 | 52.83% |
| VRT240517C00096000 | 2024-05-14 3:46PM EDT | 96.00 | 3.65 | 3.40 | 3.80 | +1.95 | +114.71% | 282 | 558 | 53.32% |
| VRT240517C00097000 | 2024-05-14 3:59PM EDT | 97.00 | 2.90 | 2.75 | 3.10 | +1.64 | +130.16% | 1,305 | 434 | 51.95% |
| VRT240517C00098000 | 2024-05-14 3:54PM EDT | 98.00 | 2.40 | 2.20 | 2.45 | +1.40 | +140.00% | 268 | 1,726 | 50.24% |
| VRT240517C00099000 | 2024-05-14 3:59PM EDT | 99.00 | 1.85 | 1.50 | 2.00 | +1.15 | +164.29% | 141 | 440 | 51.66% |
| VRT240517C00100000 | 2024-05-14 3:59PM EDT | 100.00 | 1.45 | 1.30 | 1.50 | +0.88 | +154.39% | 2,588 | 9,317 | 49.95% |
| VRT240517C00101000 | 2024-05-14 3:19PM EDT | 101.00 | 1.05 | 0.95 | 1.40 | +0.65 | +162.50% | 528 | 233 | 50.83% |
| VRT240517C00102000 | 2024-05-14 3:47PM EDT | 102.00 | 0.74 | 0.40 | 0.90 | +0.44 | +146.67% | 212 | 1,385 | 51.32% |
| VRT240517C00103000 | 2024-05-14 3:58PM EDT | 103.00 | 0.61 | 0.55 | 0.70 | +0.41 | +205.00% | 99 | 453 | 50.00% |
| VRT240517C00104000 | 2024-05-14 3:51PM EDT | 104.00 | 0.45 | 0.35 | 0.50 | +0.26 | +136.84% | 39 | 65 | 52.00% |
| VRT240517C00105000 | 2024-05-14 3:44PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | +0.16 | +114.29% | 113 | 423 | 51.66% |
| VRT240517C00106000 | 2024-05-14 3:01PM EDT | 106.00 | 0.21 | 0.15 | 0.25 | +0.10 | +90.91% | 15 | 107 | 51.95% |
| VRT240517C00107000 | 2024-05-14 10:32AM EDT | 107.00 | 0.14 | 0.10 | 0.20 | +0.04 | +40.00% | 3 | 15 | 50.39% |
| VRT240517C00108000 | 2024-05-14 3:22PM EDT | 108.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 9 | 64.65% |
| VRT240517C00109000 | 2024-05-13 12:00PM EDT | 109.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 61.13% |
| VRT240517C00110000 | 2024-05-14 3:57PM EDT | 110.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 19 | 2,001 | 55.66% |
| VRT240517C00115000 | 2024-05-14 3:47PM EDT | 115.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 6,529 | 77.34% |
| VRT240517C00116000 | 2024-05-13 9:52AM EDT | 116.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 89.65% |
| VRT240517C00117000 | 2024-05-13 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 10 | 93.36% |
| VRT240517C00120000 | 2024-05-14 12:22PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 11 | 3,218 | 85.55% |
| VRT240517C00125000 | 2024-05-03 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 575 | 92.19% |
| VRT240517C00130000 | 2024-05-08 3:50PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,183 | 104.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240517P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 282.81% |
| VRT240517P00055000 | 2024-04-29 3:41PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 215.63% |
| VRT240517P00060000 | 2024-05-09 11:39AM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 201.56% |
| VRT240517P00065000 | 2024-05-13 1:13PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 50.00% |
| VRT240517P00066000 | 2024-05-07 11:31AM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 176 | 175.78% |
| VRT240517P00067000 | 2024-04-25 1:11PM EDT | 67.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 19 | 170.31% |
| VRT240517P00067500 | 2024-05-13 9:57AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 619 | 145.31% |
| VRT240517P00068000 | 2024-05-09 1:57PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 219 | 164.06% |
| VRT240517P00069000 | 2024-05-07 1:44PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 137.50% |
| VRT240517P00070000 | 2024-05-07 2:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 625 | 132.81% |
| VRT240517P00071000 | 2024-05-07 2:36PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 226 | 128.13% |
| VRT240517P00072000 | 2024-05-09 1:57PM EDT | 72.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 144 | 123.44% |
| VRT240517P00072500 | 2024-05-09 9:30AM EDT | 72.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 8 | 1,178 | 120.31% |
| VRT240517P00073000 | 2024-05-09 10:12AM EDT | 73.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 475 | 117.97% |
| VRT240517P00074000 | 2024-05-08 10:11AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 740 | 113.28% |
| VRT240517P00075000 | 2024-05-13 3:17PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 3,488 | 108.59% |
| VRT240517P00076000 | 2024-05-10 9:31AM EDT | 76.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 237 | 125.78% |
| VRT240517P00077000 | 2024-05-09 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 595 | 115.23% |
| VRT240517P00077500 | 2024-05-09 3:02PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 659 | 96.88% |
| VRT240517P00078000 | 2024-05-14 2:37PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 218 | 94.53% |
| VRT240517P00079000 | 2024-05-10 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 117 | 113.67% |
| VRT240517P00080000 | 2024-05-14 11:28AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 8,559 | 85.16% |
| VRT240517P00081000 | 2024-05-14 10:52AM EDT | 81.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 4,224 | 102.93% |
| VRT240517P00082000 | 2024-05-09 11:04AM EDT | 82.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 53 | 173 | 83.98% |
| VRT240517P00082500 | 2024-05-13 10:57AM EDT | 82.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 468 | 87.11% |
| VRT240517P00083000 | 2024-05-10 9:34AM EDT | 83.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 294 | 84.38% |
| VRT240517P00084000 | 2024-05-13 9:57AM EDT | 84.00 | 0.12 | 0.00 | 0.10 | +0.06 | +100.00% | 10 | 267 | 74.61% |
| VRT240517P00085000 | 2024-05-14 3:33PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 30 | 287 | 63.28% |
| VRT240517P00086000 | 2024-05-14 3:47PM EDT | 86.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 9 | 399 | 69.53% |
| VRT240517P00087000 | 2024-05-14 2:04PM EDT | 87.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 25 | 134 | 64.65% |
| VRT240517P00087500 | 2024-05-14 11:10AM EDT | 87.50 | 0.10 | 0.00 | 0.15 | -0.11 | -52.38% | 24 | 187 | 62.11% |
| VRT240517P00088000 | 2024-05-14 3:45PM EDT | 88.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 88 | 266 | 59.77% |
| VRT240517P00089000 | 2024-05-14 3:51PM EDT | 89.00 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 20 | 5,163 | 57.81% |
| VRT240517P00090000 | 2024-05-14 3:33PM EDT | 90.00 | 0.14 | 0.10 | 0.15 | -0.37 | -72.55% | 114 | 1,087 | 55.08% |
| VRT240517P00091000 | 2024-05-14 3:51PM EDT | 91.00 | 0.11 | 0.10 | 0.20 | -0.59 | -84.29% | 56 | 1,801 | 51.86% |
| VRT240517P00092000 | 2024-05-14 3:53PM EDT | 92.00 | 0.24 | 0.15 | 0.25 | -0.86 | -78.18% | 96 | 547 | 52.73% |
| VRT240517P00092500 | 2024-05-14 3:51PM EDT | 92.50 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 3,170 | 265 | 52.34% |
| VRT240517P00093000 | 2024-05-14 3:45PM EDT | 93.00 | 0.30 | 0.25 | 0.35 | -1.05 | -77.78% | 99 | 537 | 51.56% |
| VRT240517P00094000 | 2024-05-14 3:51PM EDT | 94.00 | 0.44 | 0.35 | 0.65 | -1.36 | -75.56% | 115 | 560 | 51.07% |
| VRT240517P00095000 | 2024-05-14 3:59PM EDT | 95.00 | 0.60 | 0.55 | 0.65 | -1.55 | -72.09% | 247 | 1,202 | 48.98% |
| VRT240517P00096000 | 2024-05-14 3:56PM EDT | 96.00 | 0.88 | 0.75 | 1.40 | -1.89 | -68.23% | 101 | 1,275 | 53.42% |
| VRT240517P00097000 | 2024-05-14 3:38PM EDT | 97.00 | 1.26 | 1.15 | 1.45 | -2.19 | -63.48% | 73 | 420 | 50.15% |
| VRT240517P00098000 | 2024-05-14 3:59PM EDT | 98.00 | 1.60 | 1.50 | 1.85 | -2.50 | -60.98% | 51 | 304 | 53.47% |
| VRT240517P00099000 | 2024-05-14 3:56PM EDT | 99.00 | 2.13 | 2.05 | 2.40 | -1.98 | -48.18% | 26 | 116 | 50.54% |
| VRT240517P00100000 | 2024-05-14 3:44PM EDT | 100.00 | 2.68 | 2.50 | 2.90 | -2.58 | -49.05% | 17 | 207 | 53.17% |
| VRT240517P00101000 | 2024-05-14 10:58AM EDT | 101.00 | 4.80 | 2.70 | 3.50 | -2.03 | -29.72% | 2 | 26 | 52.25% |
| VRT240517P00102000 | 2024-05-10 9:34AM EDT | 102.00 | 4.04 | 3.30 | 4.80 | 0.00 | - | 1 | 0 | 68.60% |
| VRT240517P00103000 | 2024-05-06 12:48PM EDT | 103.00 | 7.80 | 4.10 | 5.80 | 0.00 | - | - | 2 | 51.81% |
| VRT240517P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 11.52 | 5.40 | 7.60 | +3.65 | +46.38% | 3 | 18 | 85.55% |
| VRT240517P00106000 | 2024-05-09 9:41AM EDT | 106.00 | 9.50 | 7.20 | 8.20 | 0.00 | - | 1 | 1 | 60.69% |
| VRT240517P00110000 | 2024-05-07 3:56PM EDT | 110.00 | 15.10 | 10.20 | 11.80 | 0.00 | - | 2 | 4 | 86.23% |
| VRT240517P00115000 | 2024-04-25 3:50PM EDT | 115.00 | 25.05 | 15.40 | 16.70 | 0.00 | - | - | 1 | 104.40% |
© 2024 Yahoo. All rights reserved.