Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719C00015000 | 2024-05-14 10:21AM EDT | 15.00 | 80.48 | 78.30 | 79.40 | 0.00 | - | 15 | 6 | 711.23% |
| VRT240719C00017500 | 2024-01-09 1:31PM EDT | 17.50 | 32.00 | 42.70 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| VRT240719C00020000 | 2024-03-15 1:32PM EDT | 20.00 | 55.00 | 62.60 | 65.80 | 0.00 | - | 3 | 45 | 0.00% |
| VRT240719C00025000 | 2023-12-20 2:09PM EDT | 25.00 | 24.73 | 27.80 | 32.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRT240719C00027500 | 2024-02-23 4:50PM EDT | 27.50 | 35.88 | 54.00 | 57.20 | 0.00 | - | 3 | 21 | 0.00% |
| VRT240719C00030000 | 2024-06-13 1:40PM EDT | 30.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719C00032500 | 2024-02-23 4:50PM EDT | 32.50 | 31.13 | 49.10 | 52.40 | 0.00 | - | 3 | 42 | 0.00% |
| VRT240719C00035000 | 2024-06-17 2:06PM EDT | 35.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240719C00037500 | 2024-05-24 10:58AM EDT | 37.50 | 69.00 | 52.20 | 54.90 | 0.00 | - | 10 | 76 | 263.33% |
| VRT240719C00040000 | 2024-04-09 9:41AM EDT | 40.00 | 43.66 | 57.20 | 59.90 | 0.00 | - | 1 | 1,458 | 449.44% |
| VRT240719C00042500 | 2024-03-15 1:24PM EDT | 42.50 | 33.55 | 41.20 | 42.80 | 0.00 | - | 2 | 76 | 0.00% |
| VRT240719C00045000 | 2024-06-10 11:37AM EDT | 45.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT240719C00047500 | 2024-04-03 2:18PM EDT | 47.50 | 38.72 | 44.40 | 47.80 | 0.00 | - | 30 | 69 | 268.56% |
| VRT240719C00050000 | 2024-06-12 2:53PM EDT | 50.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240719C00052500 | 2024-06-17 1:47PM EDT | 52.50 | 37.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT240719C00055000 | 2024-06-12 9:47AM EDT | 55.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT240719C00057500 | 2024-04-12 1:47PM EDT | 57.50 | 28.93 | 37.90 | 39.00 | 0.00 | - | 1 | 57 | 249.61% |
| VRT240719C00060000 | 2024-06-24 1:46PM EDT | 60.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719C00062500 | 2024-05-07 12:58PM EDT | 62.50 | 34.60 | 24.50 | 27.00 | 0.00 | - | 1 | 69 | 83.69% |
| VRT240719C00065000 | 2024-06-21 2:37PM EDT | 65.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719C00067500 | 2024-06-05 10:58AM EDT | 67.50 | 29.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VRT240719C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719C00072500 | 2024-06-21 1:52PM EDT | 72.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719C00075000 | 2024-06-24 2:23PM EDT | 75.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRT240719C00077500 | 2024-06-24 3:46PM EDT | 77.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VRT240719C00080000 | 2024-06-24 2:21PM EDT | 80.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRT240719C00082500 | 2024-06-24 3:36PM EDT | 82.50 | 9.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VRT240719C00085000 | 2024-06-24 3:46PM EDT | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| VRT240719C00087500 | 2024-06-24 12:32PM EDT | 87.50 | 6.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VRT240719C00090000 | 2024-06-24 3:51PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.78% |
| VRT240719C00092500 | 2024-06-24 2:19PM EDT | 92.50 | 3.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| VRT240719C00095000 | 2024-06-24 3:58PM EDT | 95.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 6.25% |
| VRT240719C00097500 | 2024-06-24 3:04PM EDT | 97.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| VRT240719C00100000 | 2024-06-24 3:59PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 12.50% |
| VRT240719C00105000 | 2024-06-24 3:42PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| VRT240719C00110000 | 2024-06-24 3:53PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| VRT240719C00115000 | 2024-06-24 1:39PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| VRT240719C00120000 | 2024-06-24 3:50PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| VRT240719C00125000 | 2024-06-24 1:32PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRT240719C00130000 | 2024-06-20 3:40PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VRT240719C00135000 | 2024-06-18 3:21PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240719C00140000 | 2024-06-21 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| VRT240719C00145000 | 2024-06-20 9:51AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRT240719C00150000 | 2024-06-20 9:39AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240719C00155000 | 2024-06-06 11:26AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240719P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 7 | 375.20% |
| VRT240719P00020000 | 2024-04-24 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,006 | 212.50% |
| VRT240719P00022500 | 2024-02-22 10:37AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 249.22% |
| VRT240719P00025000 | 2024-01-05 11:52AM EDT | 25.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 50 | 50 | 230.86% |
| VRT240719P00027500 | 2024-06-04 10:41AM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240719P00030000 | 2024-06-05 11:43AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| VRT240719P00032500 | 2024-06-06 12:17PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| VRT240719P00035000 | 2024-06-12 10:07AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240719P00037500 | 2024-06-21 11:04AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| VRT240719P00040000 | 2024-06-24 9:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| VRT240719P00042500 | 2024-06-24 9:51AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| VRT240719P00045000 | 2024-06-24 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| VRT240719P00047500 | 2024-06-24 9:51AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| VRT240719P00050000 | 2024-06-07 9:31AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VRT240719P00052500 | 2024-06-20 10:12AM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRT240719P00055000 | 2024-06-13 3:57PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240719P00057500 | 2024-06-18 3:24PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRT240719P00060000 | 2024-06-12 9:51AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| VRT240719P00062500 | 2024-06-17 11:26AM EDT | 62.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VRT240719P00065000 | 2024-06-21 9:50AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT240719P00067500 | 2024-06-24 1:05PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VRT240719P00070000 | 2024-06-24 3:31PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| VRT240719P00072500 | 2024-06-24 3:59PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT240719P00075000 | 2024-06-24 3:28PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| VRT240719P00077500 | 2024-06-24 2:22PM EDT | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| VRT240719P00080000 | 2024-06-24 2:38PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| VRT240719P00082500 | 2024-06-24 3:22PM EDT | 82.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VRT240719P00085000 | 2024-06-24 3:46PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VRT240719P00087500 | 2024-06-24 3:25PM EDT | 87.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| VRT240719P00090000 | 2024-06-24 3:19PM EDT | 90.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| VRT240719P00092500 | 2024-06-24 12:29PM EDT | 92.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719P00095000 | 2024-06-24 2:59PM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| VRT240719P00097500 | 2024-06-24 10:56AM EDT | 97.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240719P00100000 | 2024-06-24 10:53AM EDT | 100.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719P00105000 | 2024-06-21 11:49AM EDT | 105.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRT240719P00110000 | 2024-06-20 10:36AM EDT | 110.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719P00115000 | 2024-05-30 10:02AM EDT | 115.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240719P00120000 | 2024-06-07 9:36AM EDT | 120.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT240719P00125000 | 2024-06-05 10:49AM EDT | 125.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRT240719P00130000 | 2024-06-20 12:58PM EDT | 130.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.