Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705C00075000 | 2024-06-21 3:34PM EDT | 75.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240705C00079000 | 2024-06-18 3:42PM EDT | 79.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240705C00080000 | 2024-06-24 3:40PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRT240705C00081000 | 2024-06-24 12:32PM EDT | 81.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705C00082000 | 2024-06-21 9:41AM EDT | 82.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705C00083000 | 2024-06-18 10:33AM EDT | 83.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240705C00084000 | 2024-06-24 11:04AM EDT | 84.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705C00085000 | 2024-06-24 3:49PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VRT240705C00086000 | 2024-06-24 2:25PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VRT240705C00087000 | 2024-06-24 9:51AM EDT | 87.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRT240705C00088000 | 2024-06-24 3:59PM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| VRT240705C00089000 | 2024-06-24 3:59PM EDT | 89.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VRT240705C00090000 | 2024-06-24 3:56PM EDT | 90.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| VRT240705C00091000 | 2024-06-24 3:27PM EDT | 91.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| VRT240705C00092000 | 2024-06-24 3:43PM EDT | 92.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| VRT240705C00093000 | 2024-06-24 3:47PM EDT | 93.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| VRT240705C00094000 | 2024-06-24 2:53PM EDT | 94.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| VRT240705C00095000 | 2024-06-24 3:44PM EDT | 95.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| VRT240705C00096000 | 2024-06-24 2:27PM EDT | 96.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| VRT240705C00097000 | 2024-06-24 3:58PM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| VRT240705C00098000 | 2024-06-24 2:04PM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| VRT240705C00099000 | 2024-06-24 3:55PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRT240705C00100000 | 2024-06-24 3:30PM EDT | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| VRT240705C00101000 | 2024-06-24 2:56PM EDT | 101.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| VRT240705C00102000 | 2024-06-24 3:20PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT240705C00103000 | 2024-06-24 12:22PM EDT | 103.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240705C00104000 | 2024-06-24 1:34PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240705C00105000 | 2024-06-24 3:56PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VRT240705C00106000 | 2024-06-21 10:49AM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240705C00107000 | 2024-06-24 11:31AM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240705C00108000 | 2024-06-21 12:42PM EDT | 108.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| VRT240705C00109000 | 2024-06-21 2:24PM EDT | 109.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| VRT240705C00110000 | 2024-06-24 10:49AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240705C00111000 | 2024-06-18 1:12PM EDT | 111.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VRT240705C00113000 | 2024-06-17 3:56PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240705C00114000 | 2024-06-10 3:43PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240705C00115000 | 2024-06-24 3:30PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240705C00116000 | 2024-06-21 3:51PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT240705C00120000 | 2024-06-24 10:14AM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240705C00125000 | 2024-06-24 12:00PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRT240705C00130000 | 2024-06-21 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240705C00135000 | 2024-06-24 3:18PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VRT240705C00140000 | 2024-06-24 11:51AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240705P00060000 | 2024-06-07 11:08AM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240705P00070000 | 2024-06-24 11:01AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRT240705P00075000 | 2024-06-24 2:44PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| VRT240705P00079000 | 2024-06-24 3:52PM EDT | 79.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| VRT240705P00080000 | 2024-06-24 2:45PM EDT | 80.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| VRT240705P00081000 | 2024-06-24 2:01PM EDT | 81.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VRT240705P00082000 | 2024-06-24 2:47PM EDT | 82.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT240705P00083000 | 2024-06-24 11:50AM EDT | 83.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRT240705P00084000 | 2024-06-24 10:15AM EDT | 84.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT240705P00085000 | 2024-06-24 3:19PM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 6.25% |
| VRT240705P00086000 | 2024-06-24 3:59PM EDT | 86.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRT240705P00087000 | 2024-06-24 2:56PM EDT | 87.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| VRT240705P00088000 | 2024-06-24 1:26PM EDT | 88.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| VRT240705P00089000 | 2024-06-24 3:10PM EDT | 89.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| VRT240705P00090000 | 2024-06-24 1:00PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705P00091000 | 2024-06-24 3:10PM EDT | 91.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VRT240705P00092000 | 2024-06-24 1:31PM EDT | 92.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705P00093000 | 2024-06-24 1:44PM EDT | 93.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00094000 | 2024-06-24 1:44PM EDT | 94.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00095000 | 2024-06-24 1:33PM EDT | 95.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VRT240705P00096000 | 2024-06-24 11:56AM EDT | 96.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00097000 | 2024-06-24 12:57PM EDT | 97.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240705P00098000 | 2024-06-21 11:21AM EDT | 98.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRT240705P00099000 | 2024-06-24 2:36PM EDT | 99.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00100000 | 2024-06-24 3:34PM EDT | 100.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705P00101000 | 2024-06-13 11:34AM EDT | 101.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240705P00103000 | 2024-06-21 10:43AM EDT | 103.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00104000 | 2024-06-10 10:00AM EDT | 104.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240705P00105000 | 2024-05-29 3:54PM EDT | 105.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240705P00106000 | 2024-05-29 2:27PM EDT | 106.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240705P00108000 | 2024-05-23 1:42PM EDT | 108.00 | 9.00 | 16.40 | 19.40 | 0.00 | - | - | 1 | 80.81% |
| VRT240705P00109000 | 2024-06-04 3:15PM EDT | 109.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT240705P00110000 | 2024-05-23 1:43PM EDT | 110.00 | 10.50 | 17.40 | 21.20 | 0.00 | - | - | 1 | 77.64% |
| VRT240705P00111000 | 2024-05-23 1:42PM EDT | 111.00 | 11.00 | 18.40 | 22.40 | 0.00 | - | - | 2 | 89.06% |
| VRT240705P00112000 | 2024-05-23 1:43PM EDT | 112.00 | 11.80 | 19.10 | 23.40 | 0.00 | - | - | 13 | 91.70% |
© 2024 Yahoo. All rights reserved.