Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628C00050000 | 2024-06-24 12:30PM EDT | 50.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRT240628C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VRT240628C00060000 | 2024-06-21 3:53PM EDT | 60.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VRT240628C00065000 | 2024-06-21 3:19PM EDT | 65.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VRT240628C00070000 | 2024-06-21 9:46AM EDT | 70.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240628C00076000 | 2024-06-21 3:08PM EDT | 76.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VRT240628C00077000 | 2024-06-18 11:02AM EDT | 77.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240628C00078000 | 2024-06-21 10:21AM EDT | 78.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628C00079000 | 2024-06-17 3:48PM EDT | 79.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240628C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VRT240628C00081000 | 2024-06-24 9:53AM EDT | 81.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628C00082000 | 2024-06-24 11:15AM EDT | 82.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240628C00083000 | 2024-06-21 3:46PM EDT | 83.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT240628C00084000 | 2024-06-24 11:57AM EDT | 84.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240628C00085000 | 2024-06-24 3:03PM EDT | 85.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240628C00086000 | 2024-06-24 3:53PM EDT | 86.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240628C00087000 | 2024-06-24 3:53PM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| VRT240628C00088000 | 2024-06-24 3:59PM EDT | 88.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| VRT240628C00089000 | 2024-06-24 3:59PM EDT | 89.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| VRT240628C00090000 | 2024-06-24 3:49PM EDT | 90.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 3.13% |
| VRT240628C00091000 | 2024-06-24 3:59PM EDT | 91.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| VRT240628C00092000 | 2024-06-24 3:56PM EDT | 92.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| VRT240628C00093000 | 2024-06-24 3:59PM EDT | 93.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| VRT240628C00094000 | 2024-06-24 3:49PM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 12.50% |
| VRT240628C00095000 | 2024-06-24 3:57PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 12.50% |
| VRT240628C00096000 | 2024-06-24 3:39PM EDT | 96.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| VRT240628C00097000 | 2024-06-24 2:51PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| VRT240628C00098000 | 2024-06-24 3:02PM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| VRT240628C00099000 | 2024-06-24 3:55PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VRT240628C00100000 | 2024-06-24 3:54PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| VRT240628C00101000 | 2024-06-24 3:20PM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| VRT240628C00102000 | 2024-06-24 3:34PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| VRT240628C00103000 | 2024-06-24 1:13PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRT240628C00104000 | 2024-06-24 2:58PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| VRT240628C00105000 | 2024-06-24 2:52PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| VRT240628C00106000 | 2024-06-21 11:19AM EDT | 106.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| VRT240628C00107000 | 2024-06-21 1:01PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| VRT240628C00108000 | 2024-06-24 3:18PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| VRT240628C00109000 | 2024-06-24 10:55AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| VRT240628C00110000 | 2024-06-24 10:55AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| VRT240628C00111000 | 2024-06-24 10:55AM EDT | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| VRT240628C00112000 | 2024-06-24 10:44AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240628C00113000 | 2024-06-20 1:00PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240628C00114000 | 2024-06-21 9:53AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VRT240628C00115000 | 2024-06-21 2:50PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VRT240628C00116000 | 2024-06-21 9:53AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240628C00120000 | 2024-06-21 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| VRT240628C00125000 | 2024-06-21 2:49PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240628C00130000 | 2024-06-10 1:31PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240628C00135000 | 2024-06-20 9:45AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240628P00065000 | 2024-06-21 3:06PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240628P00070000 | 2024-06-24 2:25PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRT240628P00075000 | 2024-06-24 1:07PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| VRT240628P00076000 | 2024-06-24 11:43AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| VRT240628P00077000 | 2024-06-24 3:54PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| VRT240628P00078000 | 2024-06-24 1:33PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| VRT240628P00079000 | 2024-06-24 3:11PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| VRT240628P00080000 | 2024-06-24 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| VRT240628P00081000 | 2024-06-24 3:50PM EDT | 81.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| VRT240628P00082000 | 2024-06-24 3:56PM EDT | 82.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| VRT240628P00083000 | 2024-06-24 3:52PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| VRT240628P00084000 | 2024-06-24 3:34PM EDT | 84.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| VRT240628P00085000 | 2024-06-24 3:48PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| VRT240628P00086000 | 2024-06-24 3:39PM EDT | 86.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| VRT240628P00087000 | 2024-06-24 3:57PM EDT | 87.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| VRT240628P00088000 | 2024-06-24 3:57PM EDT | 88.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 3.13% |
| VRT240628P00089000 | 2024-06-24 3:52PM EDT | 89.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.78% |
| VRT240628P00090000 | 2024-06-24 3:57PM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| VRT240628P00091000 | 2024-06-24 3:50PM EDT | 91.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VRT240628P00092000 | 2024-06-24 3:30PM EDT | 92.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRT240628P00093000 | 2024-06-24 3:40PM EDT | 93.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VRT240628P00094000 | 2024-06-24 3:27PM EDT | 94.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VRT240628P00095000 | 2024-06-24 1:17PM EDT | 95.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| VRT240628P00096000 | 2024-06-24 3:27PM EDT | 96.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRT240628P00097000 | 2024-06-24 1:10PM EDT | 97.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240628P00098000 | 2024-06-24 12:18PM EDT | 98.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00099000 | 2024-06-24 2:36PM EDT | 99.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00100000 | 2024-06-24 3:34PM EDT | 100.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240628P00101000 | 2024-06-20 10:18AM EDT | 101.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00102000 | 2024-06-18 11:41AM EDT | 102.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| VRT240628P00103000 | 2024-06-14 10:23AM EDT | 103.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00104000 | 2024-06-04 1:02PM EDT | 104.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00105000 | 2024-06-18 11:30AM EDT | 105.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240628P00106000 | 2024-06-18 12:12PM EDT | 106.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240628P00107000 | 2024-06-18 10:34AM EDT | 107.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240628P00108000 | 2024-05-24 1:37PM EDT | 108.00 | 6.50 | 15.60 | 18.70 | 0.00 | - | 6 | 6 | 0.00% |
| VRT240628P00110000 | 2024-06-20 12:20PM EDT | 110.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VRT240628P00112000 | 2024-06-17 3:48PM EDT | 112.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.