Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614C00070000 | 2024-05-30 10:41AM EDT | 70.00 | 33.20 | 15.60 | 16.70 | 0.00 | - | 1 | 2 | 83.98% |
| VRT240614C00075000 | 2024-05-21 10:21AM EDT | 75.00 | 23.30 | 11.10 | 11.80 | 0.00 | - | 2 | 0 | 76.17% |
| VRT240614C00076000 | 2024-06-07 9:35AM EDT | 76.00 | 11.00 | 10.00 | 11.40 | -10.14 | -47.97% | 1 | 1 | 80.32% |
| VRT240614C00077000 | 2024-06-06 11:14AM EDT | 77.00 | 14.10 | 9.40 | 9.90 | 0.00 | - | 1 | 6 | 72.66% |
| VRT240614C00080000 | 2024-06-06 12:39PM EDT | 80.00 | 9.80 | 6.20 | 7.70 | +0.48 | +5.15% | 2 | 11 | 63.48% |
| VRT240614C00081000 | 2024-06-07 10:27AM EDT | 81.00 | 7.50 | 5.90 | 7.70 | -3.70 | -33.04% | 1 | 14 | 77.64% |
| VRT240614C00082000 | 2024-05-24 1:06PM EDT | 82.00 | 26.40 | 5.40 | 6.10 | 0.00 | - | 1 | 1 | 68.95% |
| VRT240614C00083000 | 2024-06-06 2:12PM EDT | 83.00 | 6.77 | 4.80 | 5.20 | 0.00 | - | 3 | 8 | 66.50% |
| VRT240614C00084000 | 2024-06-07 11:26AM EDT | 84.00 | 4.50 | 4.30 | 4.70 | -3.40 | -43.04% | 2 | 3 | 68.51% |
| VRT240614C00085000 | 2024-06-07 11:17AM EDT | 85.00 | 4.20 | 3.80 | 4.00 | -1.40 | -25.00% | 5 | 69 | 67.43% |
| VRT240614C00086000 | 2024-06-07 11:28AM EDT | 86.00 | 2.95 | 3.20 | 3.50 | -1.75 | -37.23% | 25 | 43 | 66.46% |
| VRT240614C00087000 | 2024-06-07 11:11AM EDT | 87.00 | 3.10 | 2.70 | 3.20 | -0.86 | -21.72% | 34 | 28 | 67.55% |
| VRT240614C00088000 | 2024-06-06 3:58PM EDT | 88.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 3.13% |
| VRT240614C00089000 | 2024-06-07 11:14AM EDT | 89.00 | 2.35 | 1.80 | 2.20 | -1.05 | -30.88% | 116 | 189 | 63.97% |
| VRT240614C00090000 | 2024-06-07 11:28AM EDT | 90.00 | 1.75 | 1.70 | 1.90 | -1.10 | -38.60% | 494 | 1,069 | 66.50% |
| VRT240614C00091000 | 2024-06-07 10:53AM EDT | 91.00 | 1.79 | 1.35 | 2.40 | -0.51 | -22.17% | 98 | 476 | 74.46% |
| VRT240614C00092000 | 2024-06-07 11:22AM EDT | 92.00 | 1.30 | 1.15 | 1.35 | -0.70 | -35.00% | 66 | 893 | 66.02% |
| VRT240614C00093000 | 2024-06-07 11:11AM EDT | 93.00 | 1.07 | 0.95 | 1.15 | -0.83 | -43.68% | 136 | 1,581 | 66.31% |
| VRT240614C00094000 | 2024-06-07 11:16AM EDT | 94.00 | 0.97 | 0.70 | 0.95 | -1.03 | -51.50% | 13 | 667 | 65.14% |
| VRT240614C00095000 | 2024-06-07 11:28AM EDT | 95.00 | 0.67 | 0.70 | 0.80 | -0.73 | -52.14% | 252 | 552 | 67.53% |
| VRT240614C00096000 | 2024-06-07 10:33AM EDT | 96.00 | 0.80 | 0.50 | 0.60 | -0.27 | -25.23% | 30 | 374 | 65.23% |
| VRT240614C00097000 | 2024-06-07 11:24AM EDT | 97.00 | 0.50 | 0.25 | 0.55 | -0.49 | -49.49% | 24 | 192 | 63.38% |
| VRT240614C00098000 | 2024-06-07 11:02AM EDT | 98.00 | 0.53 | 0.35 | 0.50 | -0.17 | -24.29% | 28 | 220 | 68.36% |
| VRT240614C00099000 | 2024-06-07 11:13AM EDT | 99.00 | 0.63 | 0.30 | 0.35 | -0.02 | -3.08% | 33 | 160 | 67.38% |
| VRT240614C00100000 | 2024-06-07 11:30AM EDT | 100.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 128 | 1,057 | 65.23% |
| VRT240614C00101000 | 2024-06-07 10:58AM EDT | 101.00 | 0.30 | 0.00 | 0.25 | -0.27 | -47.37% | 10 | 176 | 61.13% |
| VRT240614C00102000 | 2024-06-07 11:11AM EDT | 102.00 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 18 | 274 | 64.06% |
| VRT240614C00103000 | 2024-06-07 11:25AM EDT | 103.00 | 0.19 | 0.05 | 0.20 | -0.20 | -51.28% | 63 | 196 | 66.99% |
| VRT240614C00104000 | 2024-06-07 11:11AM EDT | 104.00 | 0.13 | 0.10 | 0.25 | -0.22 | -62.86% | 2 | 752 | 74.22% |
| VRT240614C00105000 | 2024-06-07 11:13AM EDT | 105.00 | 0.10 | 0.05 | 0.20 | -0.24 | -70.59% | 16 | 782 | 72.66% |
| VRT240614C00106000 | 2024-06-07 10:47AM EDT | 106.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 10 | 89 | 75.39% |
| VRT240614C00107000 | 2024-06-06 1:30PM EDT | 107.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 34 | 88 | 72.07% |
| VRT240614C00108000 | 2024-06-07 11:28AM EDT | 108.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.33% | 3 | 121 | 74.61% |
| VRT240614C00109000 | 2024-06-06 10:51AM EDT | 109.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 94.63% |
| VRT240614C00110000 | 2024-06-07 11:25AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | -0.19 | -59.38% | 24 | 815 | 86.13% |
| VRT240614C00111000 | 2024-06-06 1:21PM EDT | 111.00 | 0.10 | 0.00 | 0.10 | -0.10 | -33.33% | 32 | 45 | 77.34% |
| VRT240614C00112000 | 2024-06-06 10:51AM EDT | 112.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 59 | 93.95% |
| VRT240614C00113000 | 2024-06-06 10:11AM EDT | 113.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 25 | 32 | 119.04% |
| VRT240614C00114000 | 2024-05-30 3:37PM EDT | 114.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 108.40% |
| VRT240614C00115000 | 2024-06-07 10:34AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 161 | 95.31% |
| VRT240614C00116000 | 2024-06-05 12:23PM EDT | 116.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 97.66% |
| VRT240614C00120000 | 2024-06-06 2:42PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 219 | 257 | 89.06% |
| VRT240614C00125000 | 2024-06-07 9:37AM EDT | 125.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 78 | 147.66% |
| VRT240614C00130000 | 2024-06-06 11:54AM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 11 | 45 | 122.66% |
| VRT240614C00135000 | 2024-06-06 11:54AM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 122 | 116.41% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614P00050000 | 2024-06-04 12:51PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240614P00055000 | 2024-06-04 12:32PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240614P00060000 | 2024-06-06 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 131.25% |
| VRT240614P00065000 | 2024-06-04 2:21PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VRT240614P00069000 | 2024-06-06 1:41PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| VRT240614P00070000 | 2024-06-07 11:17AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 66.41% |
| VRT240614P00075000 | 2024-06-07 11:30AM EDT | 75.00 | 0.27 | 0.25 | 0.30 | +0.02 | +8.70% | 4 | 74 | 65.14% |
| VRT240614P00076000 | 2024-06-07 10:28AM EDT | 76.00 | 0.33 | 0.00 | 0.55 | -0.12 | -26.67% | 2 | 11 | 60.16% |
| VRT240614P00077000 | 2024-06-07 11:04AM EDT | 77.00 | 0.45 | 0.40 | 0.55 | -0.10 | -18.18% | 41 | 67 | 64.26% |
| VRT240614P00078000 | 2024-06-07 9:54AM EDT | 78.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 8 | 204 | 63.43% |
| VRT240614P00079000 | 2024-06-07 11:06AM EDT | 79.00 | 0.73 | 0.75 | 0.85 | -0.07 | -8.75% | 29 | 182 | 64.06% |
| VRT240614P00080000 | 2024-06-07 11:17AM EDT | 80.00 | 1.00 | 0.95 | 1.00 | +0.19 | +23.46% | 32 | 574 | 62.84% |
| VRT240614P00081000 | 2024-06-07 11:25AM EDT | 81.00 | 1.24 | 1.15 | 1.35 | +0.19 | +18.10% | 57 | 134 | 63.33% |
| VRT240614P00082000 | 2024-06-07 11:16AM EDT | 82.00 | 1.50 | 1.25 | 2.05 | +0.20 | +15.38% | 16 | 630 | 65.58% |
| VRT240614P00083000 | 2024-06-06 3:43PM EDT | 83.00 | 1.60 | 1.80 | 2.05 | -0.10 | -5.88% | 15 | 246 | 63.87% |
| VRT240614P00084000 | 2024-06-07 11:29AM EDT | 84.00 | 2.30 | 2.20 | 2.35 | +0.30 | +14.93% | 18 | 1,785 | 62.89% |
| VRT240614P00085000 | 2024-06-07 11:17AM EDT | 85.00 | 2.50 | 2.55 | 2.75 | +0.30 | +13.64% | 151 | 331 | 61.47% |
| VRT240614P00086000 | 2024-06-07 11:25AM EDT | 86.00 | 3.08 | 3.10 | 3.30 | +0.38 | +14.07% | 56 | 89 | 62.55% |
| VRT240614P00087000 | 2024-06-07 11:25AM EDT | 87.00 | 3.68 | 3.60 | 3.80 | +0.62 | +20.26% | 138 | 607 | 61.67% |
| VRT240614P00088000 | 2024-06-07 11:17AM EDT | 88.00 | 4.20 | 4.20 | 4.40 | +0.53 | +14.44% | 24 | 1,253 | 61.77% |
| VRT240614P00089000 | 2024-06-07 11:28AM EDT | 89.00 | 5.00 | 4.70 | 5.00 | +0.98 | +27.84% | 22 | 456 | 59.81% |
| VRT240614P00090000 | 2024-06-07 11:20AM EDT | 90.00 | 5.50 | 5.40 | 5.70 | +0.89 | +19.31% | 55 | 342 | 60.01% |
| VRT240614P00091000 | 2024-06-07 11:16AM EDT | 91.00 | 6.13 | 5.80 | 6.90 | +0.83 | +15.66% | 30 | 4,055 | 61.57% |
| VRT240614P00092000 | 2024-06-07 11:14AM EDT | 92.00 | 6.58 | 6.90 | 7.60 | +0.68 | +11.53% | 7 | 1,425 | 64.84% |
| VRT240614P00093000 | 2024-06-07 10:32AM EDT | 93.00 | 7.10 | 7.50 | 8.10 | +0.70 | +10.94% | 7 | 567 | 58.20% |
| VRT240614P00094000 | 2024-06-07 9:31AM EDT | 94.00 | 8.00 | 8.50 | 9.40 | +0.96 | +13.64% | 5 | 82 | 67.29% |
| VRT240614P00095000 | 2024-06-07 11:10AM EDT | 95.00 | 9.30 | 9.10 | 10.00 | +1.30 | +16.25% | 14 | 680 | 59.28% |
| VRT240614P00096000 | 2024-06-07 11:23AM EDT | 96.00 | 10.40 | 9.90 | 11.20 | +1.11 | +11.95% | 5 | 299 | 63.48% |
| VRT240614P00097000 | 2024-06-07 11:24AM EDT | 97.00 | 11.30 | 11.10 | 11.50 | +1.39 | +14.03% | 17 | 90 | 56.45% |
| VRT240614P00098000 | 2024-06-07 11:11AM EDT | 98.00 | 11.91 | 12.00 | 12.70 | +1.33 | +12.57% | 11 | 209 | 62.60% |
| VRT240614P00099000 | 2024-06-06 3:28PM EDT | 99.00 | 12.65 | 12.80 | 13.50 | +1.17 | +10.19% | 8 | 157 | 52.93% |
| VRT240614P00100000 | 2024-06-07 11:23AM EDT | 100.00 | 13.80 | 13.80 | 14.60 | +1.13 | +8.92% | 56 | 645 | 60.16% |
| VRT240614P00101000 | 2024-06-07 10:05AM EDT | 101.00 | 12.84 | 14.60 | 15.50 | -0.61 | -4.54% | 5 | 72 | 80.57% |
| VRT240614P00102000 | 2024-06-06 3:53PM EDT | 102.00 | 16.00 | 15.30 | 16.60 | +1.55 | +10.73% | 2 | 50 | 88.57% |
| VRT240614P00103000 | 2024-06-06 2:55PM EDT | 103.00 | 15.22 | 16.60 | 17.30 | 0.00 | - | 15 | 82 | 76.76% |
| VRT240614P00104000 | 2024-06-07 10:24AM EDT | 104.00 | 16.93 | 17.40 | 18.30 | +1.28 | +8.18% | 2 | 57 | 79.88% |
| VRT240614P00105000 | 2024-06-06 2:44PM EDT | 105.00 | 17.26 | 18.10 | 19.50 | 0.00 | - | 2 | 55 | 94.34% |
| VRT240614P00106000 | 2024-06-06 3:11PM EDT | 106.00 | 17.53 | 19.60 | 20.30 | 0.00 | - | 9 | 20 | 85.94% |
| VRT240614P00107000 | 2024-06-06 3:38PM EDT | 107.00 | 19.40 | 20.50 | 21.40 | 0.00 | - | 2 | 21 | 95.31% |
| VRT240614P00108000 | 2024-06-05 9:40AM EDT | 108.00 | 13.00 | 21.50 | 22.60 | 0.00 | - | 4 | 9 | 50.00% |
| VRT240614P00110000 | 2024-06-06 10:22AM EDT | 110.00 | 18.30 | 23.60 | 24.30 | 0.00 | - | 1 | 62 | 97.66% |
| VRT240614P00125000 | 2024-05-28 9:58AM EDT | 125.00 | 20.70 | 36.90 | 39.40 | 0.00 | - | 1 | 0 | 144.14% |
© 2024 Yahoo. All rights reserved.