Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240816C00047500 | 2024-06-27 1:54PM EDT | 47.50 | 40.50 | 37.20 | 41.60 | +40.50 | - | - | 0 | 93.46% |
| VRT240816C00060000 | 2024-06-21 11:47AM EDT | 60.00 | 29.60 | 25.80 | 29.70 | 0.00 | - | 2 | 1 | 83.30% |
| VRT240816C00070000 | 2024-06-28 3:34PM EDT | 70.00 | 17.60 | 17.50 | 20.00 | +17.60 | - | 1 | 1 | 69.56% |
| VRT240816C00075000 | 2024-06-28 1:47PM EDT | 75.00 | 14.18 | 14.80 | 15.60 | -1.32 | -8.52% | 17 | 27 | 69.95% |
| VRT240816C00080000 | 2024-06-28 3:36PM EDT | 80.00 | 11.10 | 10.60 | 13.90 | -1.15 | -9.39% | 22 | 20 | 71.34% |
| VRT240816C00085000 | 2024-06-28 3:13PM EDT | 85.00 | 8.70 | 8.10 | 9.90 | -1.20 | -12.12% | 46 | 150 | 66.16% |
| VRT240816C00087500 | 2024-06-28 3:47PM EDT | 87.50 | 7.90 | 7.20 | 8.40 | -0.90 | -10.23% | 55 | 262 | 65.72% |
| VRT240816C00090000 | 2024-06-28 3:56PM EDT | 90.00 | 6.90 | 6.30 | 7.50 | -0.73 | -9.57% | 22 | 526 | 66.76% |
| VRT240816C00092500 | 2024-06-28 3:51PM EDT | 92.50 | 5.98 | 6.00 | 6.50 | -0.62 | -9.39% | 66 | 249 | 68.92% |
| VRT240816C00095000 | 2024-06-28 3:47PM EDT | 95.00 | 5.10 | 4.50 | 6.10 | -0.70 | -12.07% | 33 | 432 | 67.87% |
| VRT240816C00097500 | 2024-06-28 11:20AM EDT | 97.50 | 4.60 | 4.40 | 4.70 | -0.50 | -9.80% | 1 | 375 | 67.66% |
| VRT240816C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 3.49 | 3.20 | 4.50 | -0.71 | -16.90% | 26 | 717 | 67.10% |
| VRT240816C00105000 | 2024-06-28 12:36PM EDT | 105.00 | 2.70 | 2.75 | 2.95 | -0.50 | -15.62% | 9 | 340 | 67.51% |
| VRT240816C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 2.00 | 1.60 | 2.50 | -0.20 | -9.09% | 137 | 867 | 67.35% |
| VRT240816C00115000 | 2024-06-26 11:48AM EDT | 115.00 | 1.80 | 1.45 | 1.60 | 0.00 | - | 25 | 359 | 68.12% |
| VRT240816C00120000 | 2024-06-28 10:24AM EDT | 120.00 | 1.33 | 1.05 | 1.20 | +0.03 | +2.31% | 1 | 129 | 68.70% |
| VRT240816C00125000 | 2024-06-28 2:29PM EDT | 125.00 | 0.77 | 0.45 | 0.90 | -0.18 | -18.95% | 1 | 57 | 66.11% |
| VRT240816C00130000 | 2024-06-28 3:22PM EDT | 130.00 | 0.54 | 0.55 | 0.65 | -0.26 | -32.50% | 1 | 45 | 69.53% |
| VRT240816C00135000 | 2024-06-27 2:01PM EDT | 135.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 7 | 12 | 70.26% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240816P00047500 | 2024-06-26 11:12AM EDT | 47.50 | 0.20 | 0.00 | 0.45 | +0.20 | - | - | 2 | 87.30% |
| VRT240816P00060000 | 2024-06-28 3:52PM EDT | 60.00 | 0.53 | 0.00 | 0.60 | +0.53 | - | 3 | 15 | 60.16% |
| VRT240816P00065000 | 2024-06-28 3:53PM EDT | 65.00 | 1.05 | 0.90 | 1.05 | +0.02 | +1.94% | 78 | 27 | 65.38% |
| VRT240816P00070000 | 2024-06-28 3:07PM EDT | 70.00 | 2.00 | 1.75 | 1.90 | +0.20 | +11.11% | 14 | 736 | 64.94% |
| VRT240816P00075000 | 2024-06-28 3:53PM EDT | 75.00 | 3.20 | 3.00 | 3.20 | +0.22 | +7.38% | 68 | 103 | 64.51% |
| VRT240816P00080000 | 2024-06-28 3:36PM EDT | 80.00 | 5.37 | 4.70 | 5.50 | +0.71 | +15.24% | 19 | 410 | 66.24% |
| VRT240816P00082500 | 2024-06-28 2:51PM EDT | 82.50 | 6.45 | 5.50 | 6.30 | +6.45 | - | 7 | 20 | 63.66% |
| VRT240816P00085000 | 2024-06-28 3:07PM EDT | 85.00 | 7.60 | 6.90 | 8.00 | +0.75 | +10.95% | 4 | 100 | 66.33% |
| VRT240816P00087500 | 2024-06-28 12:37PM EDT | 87.50 | 8.70 | 8.20 | 8.70 | +0.35 | +4.19% | 8 | 158 | 63.49% |
| VRT240816P00090000 | 2024-06-28 3:41PM EDT | 90.00 | 10.31 | 9.60 | 11.30 | +1.01 | +10.86% | 22 | 1,000 | 67.72% |
| VRT240816P00092500 | 2024-06-28 12:06PM EDT | 92.50 | 11.68 | 10.10 | 13.60 | +2.08 | +21.67% | 26 | 39 | 66.27% |
| VRT240816P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 12.85 | 11.90 | 14.00 | +0.28 | +2.23% | 19 | 35 | 61.40% |
| VRT240816P00097500 | 2024-06-25 9:57AM EDT | 97.50 | 13.35 | 14.00 | 16.10 | 0.00 | - | 1 | 11 | 63.99% |
| VRT240816P00100000 | 2024-06-27 2:35PM EDT | 100.00 | 16.06 | 15.90 | 18.60 | 0.00 | - | 1 | 23 | 66.85% |
| VRT240816P00105000 | 2024-06-28 11:12AM EDT | 105.00 | 20.38 | 19.30 | 22.20 | -0.12 | -0.59% | 2 | 11 | 62.09% |
| VRT240816P00110000 | 2024-06-20 10:36AM EDT | 110.00 | 19.61 | 22.90 | 26.40 | 0.00 | - | - | 1 | 56.93% |
| VRT240816P00115000 | 2024-06-27 9:42AM EDT | 115.00 | 28.73 | 28.50 | 31.40 | +28.73 | - | - | 1 | 68.09% |
© 2024 Yahoo. All rights reserved.