Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240712C00055000 | 2024-06-20 12:45PM EDT | 55.00 | 36.90 | 29.70 | 34.00 | 0.00 | - | 1 | 1 | 136.72% |
| VRT240712C00060000 | 2024-06-24 10:51AM EDT | 60.00 | 28.25 | 24.70 | 29.00 | 0.00 | - | 1 | 0 | 114.06% |
| VRT240712C00070000 | 2024-06-26 11:36AM EDT | 70.00 | 17.30 | 14.60 | 19.00 | 0.00 | - | 1 | 1 | 69.73% |
| VRT240712C00075000 | 2024-06-21 3:07PM EDT | 75.00 | 14.74 | 10.30 | 14.40 | 0.00 | - | 1 | 3 | 70.90% |
| VRT240712C00078000 | 2024-06-27 3:59PM EDT | 78.00 | 9.90 | 8.90 | 10.80 | +9.90 | - | - | 2 | 68.90% |
| VRT240712C00080000 | 2024-06-28 2:17PM EDT | 80.00 | 7.00 | 6.60 | 8.70 | -1.20 | -14.63% | 5 | 29 | 54.30% |
| VRT240712C00082000 | 2024-06-26 3:51PM EDT | 82.00 | 6.83 | 4.00 | 7.00 | 0.00 | - | 3 | 11 | 68.41% |
| VRT240712C00083000 | 2024-06-28 3:48PM EDT | 83.00 | 5.38 | 3.70 | 6.60 | -1.72 | -24.23% | 3 | 12 | 72.07% |
| VRT240712C00084000 | 2024-06-28 3:31PM EDT | 84.00 | 4.00 | 2.90 | 5.10 | +4.00 | - | 4 | 5 | 57.23% |
| VRT240712C00085000 | 2024-06-28 3:56PM EDT | 85.00 | 4.20 | 2.85 | 4.50 | -0.50 | -10.64% | 139 | 29 | 56.71% |
| VRT240712C00086000 | 2024-06-28 3:49PM EDT | 86.00 | 3.60 | 2.30 | 3.90 | -0.80 | -18.18% | 53 | 71 | 55.57% |
| VRT240712C00087000 | 2024-06-28 3:59PM EDT | 87.00 | 3.25 | 2.45 | 3.60 | -0.47 | -12.63% | 84 | 73 | 58.35% |
| VRT240712C00088000 | 2024-06-28 3:58PM EDT | 88.00 | 2.73 | 2.50 | 3.20 | -0.77 | -22.00% | 1,272 | 118 | 53.56% |
| VRT240712C00089000 | 2024-06-28 3:56PM EDT | 89.00 | 2.30 | 1.55 | 2.55 | -0.83 | -26.52% | 71 | 87 | 55.05% |
| VRT240712C00090000 | 2024-06-28 3:56PM EDT | 90.00 | 2.00 | 1.60 | 2.25 | -0.50 | -20.00% | 171 | 8,483 | 50.66% |
| VRT240712C00091000 | 2024-06-28 3:57PM EDT | 91.00 | 1.70 | 1.50 | 1.90 | -0.30 | -15.00% | 48 | 189 | 52.00% |
| VRT240712C00092000 | 2024-06-28 3:46PM EDT | 92.00 | 1.35 | 0.90 | 1.80 | -0.64 | -32.16% | 66 | 205 | 50.56% |
| VRT240712C00093000 | 2024-06-28 3:21PM EDT | 93.00 | 1.00 | 1.00 | 1.35 | -0.60 | -37.50% | 29 | 76 | 51.61% |
| VRT240712C00094000 | 2024-06-28 2:02PM EDT | 94.00 | 0.90 | 0.55 | 1.60 | -0.60 | -40.00% | 55 | 117 | 53.71% |
| VRT240712C00095000 | 2024-06-28 3:59PM EDT | 95.00 | 0.90 | 0.80 | 1.10 | -0.31 | -25.62% | 240 | 217 | 54.93% |
| VRT240712C00096000 | 2024-06-28 3:53PM EDT | 96.00 | 0.69 | 0.05 | 0.80 | -0.41 | -37.27% | 33 | 69 | 55.18% |
| VRT240712C00097000 | 2024-06-28 12:47PM EDT | 97.00 | 0.55 | 0.55 | 0.70 | -0.45 | -45.00% | 4 | 16 | 54.15% |
| VRT240712C00098000 | 2024-06-28 12:49PM EDT | 98.00 | 0.50 | 0.45 | 1.00 | -0.27 | -35.06% | 26 | 32 | 60.06% |
| VRT240712C00099000 | 2024-06-28 11:44AM EDT | 99.00 | 0.48 | 0.00 | 0.50 | -0.14 | -22.58% | 31 | 58 | 56.79% |
| VRT240712C00100000 | 2024-06-28 3:42PM EDT | 100.00 | 0.35 | 0.30 | 0.90 | -0.20 | -36.36% | 84 | 376 | 62.89% |
| VRT240712C00101000 | 2024-06-26 3:54PM EDT | 101.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 17 | 48 | 55.27% |
| VRT240712C00102000 | 2024-06-28 3:51PM EDT | 102.00 | 0.30 | 0.20 | 0.30 | -0.25 | -45.45% | 1 | 32 | 55.66% |
| VRT240712C00103000 | 2024-06-26 10:24AM EDT | 103.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 1 | 14 | 56.84% |
| VRT240712C00104000 | 2024-06-28 10:32AM EDT | 104.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 4 | 154 | 57.91% |
| VRT240712C00105000 | 2024-06-28 12:24PM EDT | 105.00 | 0.16 | 0.15 | 0.25 | -0.09 | -36.00% | 19 | 40 | 60.25% |
| VRT240712C00106000 | 2024-06-26 12:27PM EDT | 106.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 15 | 5 | 61.04% |
| VRT240712C00107000 | 2024-06-20 9:43AM EDT | 107.00 | 2.06 | 0.00 | 1.30 | 0.00 | - | 12 | 14 | 84.28% |
| VRT240712C00108000 | 2024-06-26 2:27PM EDT | 108.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 63.67% |
| VRT240712C00109000 | 2024-06-27 12:28PM EDT | 109.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 2 | 31 | 63.87% |
| VRT240712C00110000 | 2024-06-28 3:31PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 49 | 63.48% |
| VRT240712C00111000 | 2024-06-12 10:36AM EDT | 111.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 75.29% |
| VRT240712C00112000 | 2024-06-26 11:15AM EDT | 112.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 14 | 16 | 75.78% |
| VRT240712C00115000 | 2024-06-27 10:42AM EDT | 115.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 80.08% |
| VRT240712C00116000 | 2024-06-17 3:57PM EDT | 116.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 82.03% |
| VRT240712C00120000 | 2024-06-28 1:50PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 78.91% |
| VRT240712C00135000 | 2024-06-25 10:19AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 235 | 89.84% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240712P00055000 | 2024-06-06 3:32PM EDT | 55.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 1 | 122.66% |
| VRT240712P00060000 | 2024-06-21 9:39AM EDT | 60.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 101.95% |
| VRT240712P00065000 | 2024-06-12 3:21PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 12 | 73.83% |
| VRT240712P00070000 | 2024-06-28 10:12AM EDT | 70.00 | 0.10 | 0.00 | 0.40 | -0.06 | -37.50% | 1 | 23 | 67.77% |
| VRT240712P00075000 | 2024-06-28 3:04PM EDT | 75.00 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 5 | 338 | 56.35% |
| VRT240712P00076000 | 2024-06-28 2:36PM EDT | 76.00 | 0.45 | 0.30 | 0.40 | +0.45 | - | 22 | 0 | 52.34% |
| VRT240712P00077000 | 2024-06-28 12:15PM EDT | 77.00 | 0.55 | 0.40 | 0.50 | +0.55 | - | 2 | 0 | 51.86% |
| VRT240712P00078000 | 2024-06-28 3:45PM EDT | 78.00 | 0.68 | 0.20 | 0.65 | +0.68 | - | 25 | 0 | 53.52% |
| VRT240712P00079000 | 2024-06-28 3:54PM EDT | 79.00 | 0.85 | 0.70 | 0.80 | -0.05 | -5.56% | 5 | 60 | 51.56% |
| VRT240712P00080000 | 2024-06-28 3:44PM EDT | 80.00 | 1.07 | 0.85 | 1.00 | -0.05 | -4.46% | 25 | 163 | 50.93% |
| VRT240712P00081000 | 2024-06-28 10:32AM EDT | 81.00 | 0.96 | 0.95 | 1.25 | -0.34 | -26.15% | 3 | 60 | 52.64% |
| VRT240712P00082000 | 2024-06-28 2:59PM EDT | 82.00 | 1.80 | 0.85 | 2.00 | +0.32 | +21.62% | 9 | 48 | 50.54% |
| VRT240712P00083000 | 2024-06-28 1:10PM EDT | 83.00 | 1.95 | 1.40 | 1.85 | +0.30 | +18.18% | 20 | 43 | 52.30% |
| VRT240712P00084000 | 2024-06-28 3:36PM EDT | 84.00 | 2.70 | 2.00 | 2.25 | +0.25 | +10.20% | 40 | 280 | 50.64% |
| VRT240712P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 2.60 | 1.80 | 3.10 | -0.15 | -5.45% | 60 | 104 | 59.40% |
| VRT240712P00086000 | 2024-06-28 3:54PM EDT | 86.00 | 3.24 | 2.80 | 3.10 | +0.04 | +1.25% | 33 | 302 | 52.00% |
| VRT240712P00087000 | 2024-06-28 3:42PM EDT | 87.00 | 4.00 | 3.30 | 4.20 | +0.73 | +22.32% | 8 | 233 | 54.05% |
| VRT240712P00088000 | 2024-06-28 3:55PM EDT | 88.00 | 4.20 | 3.00 | 4.20 | +0.20 | +5.00% | 35 | 99 | 52.34% |
| VRT240712P00089000 | 2024-06-28 3:55PM EDT | 89.00 | 4.80 | 3.50 | 4.80 | -0.20 | -4.00% | 16 | 153 | 52.22% |
| VRT240712P00090000 | 2024-06-28 3:55PM EDT | 90.00 | 5.50 | 5.00 | 5.50 | +0.40 | +7.84% | 33 | 115 | 53.03% |
| VRT240712P00091000 | 2024-06-28 3:58PM EDT | 91.00 | 6.00 | 5.70 | 6.20 | +0.26 | +4.53% | 3 | 150 | 53.22% |
| VRT240712P00092000 | 2024-06-28 11:29AM EDT | 92.00 | 6.78 | 5.70 | 8.40 | +0.28 | +4.31% | 2 | 84 | 55.42% |
| VRT240712P00093000 | 2024-06-25 12:40PM EDT | 93.00 | 5.30 | 6.70 | 9.50 | 0.00 | - | 1 | 49 | 60.84% |
| VRT240712P00094000 | 2024-06-28 12:23PM EDT | 94.00 | 8.99 | 7.50 | 9.30 | +1.04 | +13.08% | 1 | 13 | 51.54% |
| VRT240712P00095000 | 2024-06-28 3:11PM EDT | 95.00 | 10.42 | 7.90 | 9.70 | +1.93 | +22.73% | 5 | 106 | 61.67% |
| VRT240712P00096000 | 2024-06-28 3:10PM EDT | 96.00 | 10.92 | 9.20 | 12.00 | +1.00 | +10.08% | 3 | 20 | 63.43% |
| VRT240712P00097000 | 2024-06-27 11:38AM EDT | 97.00 | 10.98 | 9.80 | 12.00 | 0.00 | - | 2 | 17 | 75.49% |
| VRT240712P00098000 | 2024-06-27 1:56PM EDT | 98.00 | 10.92 | 10.60 | 12.40 | 0.00 | - | 5 | 20 | 66.16% |
| VRT240712P00099000 | 2024-06-18 12:38PM EDT | 99.00 | 8.20 | 11.20 | 13.40 | 0.00 | - | 3 | 8 | 69.58% |
| VRT240712P00100000 | 2024-06-28 2:33PM EDT | 100.00 | 14.64 | 12.60 | 15.80 | +8.04 | +121.82% | 10 | 4 | 67.72% |
| VRT240712P00101000 | 2024-06-27 3:58PM EDT | 101.00 | 14.40 | 13.40 | 16.70 | 0.00 | - | 2 | 3 | 66.50% |
| VRT240712P00102000 | 2024-06-28 3:59PM EDT | 102.00 | 15.50 | 14.20 | 17.90 | +15.50 | - | 1 | 1 | 69.43% |
| VRT240712P00103000 | 2024-06-25 10:03AM EDT | 103.00 | 14.42 | 14.30 | 18.70 | 0.00 | - | 1 | 12 | 111.43% |
| VRT240712P00104000 | 2024-06-12 9:38AM EDT | 104.00 | 12.77 | 15.40 | 19.80 | 0.00 | - | - | 11 | 56.15% |
| VRT240712P00105000 | 2024-06-20 11:15AM EDT | 105.00 | 12.30 | 16.80 | 19.10 | 0.00 | - | 1 | 8 | 79.54% |
| VRT240712P00107000 | 2024-06-26 1:47PM EDT | 107.00 | 20.50 | 18.20 | 22.60 | 0.00 | - | 1 | 4 | 122.75% |
| VRT240712P00108000 | 2024-06-04 1:05PM EDT | 108.00 | 18.20 | 19.30 | 23.70 | 0.00 | - | 2 | 0 | 56.25% |
| VRT240712P00111000 | 2024-06-06 10:21AM EDT | 111.00 | 21.20 | 22.20 | 26.50 | 0.00 | - | 1 | 0 | 132.84% |
| VRT240712P00115000 | 2024-06-27 11:28AM EDT | 115.00 | 28.35 | 26.20 | 30.50 | +28.35 | - | - | 1 | 144.24% |
| VRT240712P00116000 | 2024-06-20 9:40AM EDT | 116.00 | 19.28 | 27.00 | 31.50 | 0.00 | - | - | 0 | 146.97% |
© 2024 Yahoo. All rights reserved.