Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115C00040000 | 2024-06-05 12:50PM EDT | 40.00 | 59.00 | 47.80 | 49.50 | 0.00 | - | 1 | 1 | 94.46% |
| VRT241115C00045000 | 2024-05-15 11:29AM EDT | 45.00 | 59.36 | 43.30 | 45.20 | 0.00 | - | 10 | 12 | 89.62% |
| VRT241115C00047500 | 2024-05-06 12:13PM EDT | 47.50 | 51.00 | 50.30 | 52.00 | 0.00 | - | 1 | 0 | 164.39% |
| VRT241115C00050000 | 2024-06-06 10:06AM EDT | 50.00 | 44.75 | 38.60 | 39.90 | 0.00 | - | 1 | 10 | 78.05% |
| VRT241115C00055000 | 2024-04-25 12:37PM EDT | 55.00 | 37.97 | 52.30 | 55.20 | 0.00 | - | 2 | 2 | 207.92% |
| VRT241115C00060000 | 2024-05-31 10:13AM EDT | 60.00 | 38.00 | 30.50 | 31.70 | 0.00 | - | 10 | 11 | 72.13% |
| VRT241115C00065000 | 2024-05-30 1:01PM EDT | 65.00 | 41.92 | 27.50 | 27.80 | 0.00 | - | 2 | 10 | 71.53% |
| VRT241115C00067500 | 2024-05-24 9:48AM EDT | 67.50 | 38.80 | 24.50 | 26.00 | 0.00 | - | 3 | 48 | 66.68% |
| VRT241115C00070000 | 2024-06-07 9:44AM EDT | 70.00 | 26.20 | 23.80 | 24.60 | 0.00 | - | 10 | 46 | 69.43% |
| VRT241115C00072500 | 2024-05-24 1:01PM EDT | 72.50 | 23.40 | 22.40 | 23.10 | -16.35 | -41.13% | 2 | 86 | 69.40% |
| VRT241115C00075000 | 2024-06-06 1:28PM EDT | 75.00 | 22.10 | 21.20 | 21.60 | 0.00 | - | 2 | 32 | 69.49% |
| VRT241115C00077500 | 2024-06-06 10:43AM EDT | 77.50 | 22.90 | 19.20 | 20.20 | 0.00 | - | 10 | 42 | 67.54% |
| VRT241115C00080000 | 2024-06-07 11:44AM EDT | 80.00 | 17.68 | 18.30 | 18.80 | -5.42 | -23.46% | 4 | 120 | 67.96% |
| VRT241115C00082500 | 2024-06-04 1:44PM EDT | 82.50 | 19.70 | 17.00 | 17.60 | 0.00 | - | 5 | 32 | 67.59% |
| VRT241115C00085000 | 2024-06-07 9:48AM EDT | 85.00 | 17.80 | 15.60 | 16.40 | -3.40 | -16.04% | 1 | 188 | 66.71% |
| VRT241115C00087500 | 2024-06-07 2:00PM EDT | 87.50 | 15.20 | 14.60 | 15.30 | -0.67 | -4.22% | 3 | 51 | 66.68% |
| VRT241115C00090000 | 2024-06-07 12:47PM EDT | 90.00 | 14.50 | 13.80 | 14.20 | -0.50 | -3.33% | 6 | 4,121 | 66.82% |
| VRT241115C00092500 | 2024-06-07 11:37AM EDT | 92.50 | 12.30 | 12.60 | 13.20 | -1.40 | -10.22% | 6 | 711 | 66.04% |
| VRT241115C00095000 | 2024-06-07 11:12AM EDT | 95.00 | 12.00 | 11.90 | 12.20 | -0.87 | -6.76% | 35 | 781 | 66.11% |
| VRT241115C00097500 | 2024-06-07 11:10AM EDT | 97.50 | 11.46 | 11.00 | 11.30 | -2.34 | -16.96% | 2 | 95 | 65.72% |
| VRT241115C00100000 | 2024-06-07 1:07PM EDT | 100.00 | 10.95 | 10.10 | 10.50 | -0.24 | -2.14% | 57 | 643 | 65.32% |
| VRT241115C00105000 | 2024-06-07 12:44PM EDT | 105.00 | 9.50 | 8.80 | 9.10 | -0.10 | -1.04% | 18 | 533 | 65.42% |
| VRT241115C00110000 | 2024-06-07 10:31AM EDT | 110.00 | 8.00 | 7.70 | 7.80 | -0.30 | -3.61% | 4 | 343 | 65.39% |
| VRT241115C00115000 | 2024-06-05 3:32PM EDT | 115.00 | 10.40 | 6.50 | 6.70 | 0.00 | - | 9 | 95 | 64.87% |
| VRT241115C00120000 | 2024-06-07 1:07PM EDT | 120.00 | 6.04 | 5.60 | 5.90 | -0.16 | -2.58% | 291 | 631 | 65.11% |
| VRT241115C00125000 | 2024-06-07 11:47AM EDT | 125.00 | 4.70 | 4.80 | 5.10 | -5.50 | -53.92% | 19 | 183 | 65.00% |
| VRT241115C00130000 | 2024-06-06 3:57PM EDT | 130.00 | 4.30 | 4.10 | 4.30 | -0.51 | -10.60% | 1 | 513 | 64.56% |
| VRT241115C00135000 | 2024-06-07 12:16PM EDT | 135.00 | 3.80 | 3.60 | 3.80 | -0.32 | -7.77% | 7 | 112 | 65.03% |
| VRT241115C00140000 | 2024-06-07 11:50AM EDT | 140.00 | 3.05 | 3.10 | 3.30 | -0.55 | -15.28% | 2 | 940 | 65.04% |
| VRT241115C00145000 | 2024-06-07 12:30PM EDT | 145.00 | 3.00 | 2.70 | 2.90 | -0.10 | -3.23% | 89 | 1,115 | 65.27% |
| VRT241115C00150000 | 2024-06-07 12:12PM EDT | 150.00 | 2.50 | 2.35 | 2.55 | -0.25 | -9.09% | 21 | 902 | 65.47% |
| VRT241115C00155000 | 2024-06-06 3:30PM EDT | 155.00 | 2.37 | 2.00 | 2.25 | 0.00 | - | 2 | 531 | 65.49% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 0.44 | 0.10 | 0.65 | 0.00 | - | 1 | 43 | 56.35% |
| VRT241115P00047500 | 2024-05-07 2:56PM EDT | 47.50 | 0.62 | 0.70 | 1.20 | 0.00 | - | 1 | 982 | 63.84% |
| VRT241115P00050000 | 2024-06-05 12:41PM EDT | 50.00 | 0.72 | 1.05 | 1.20 | 0.00 | - | 4 | 290 | 61.87% |
| VRT241115P00055000 | 2024-06-04 3:40PM EDT | 55.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 1 | 102 | 60.52% |
| VRT241115P00060000 | 2024-06-07 9:56AM EDT | 60.00 | 2.66 | 2.55 | 2.80 | +0.06 | +2.31% | 5 | 93 | 59.44% |
| VRT241115P00065000 | 2024-06-06 2:51PM EDT | 65.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 2 | 30 | 59.13% |
| VRT241115P00067500 | 2024-06-07 11:49AM EDT | 67.50 | 5.00 | 4.60 | 4.80 | 0.00 | - | 27 | 399 | 58.94% |
| VRT241115P00070000 | 2024-06-07 11:37AM EDT | 70.00 | 6.00 | 5.30 | 5.70 | +0.50 | +9.09% | 20 | 234 | 58.56% |
| VRT241115P00072500 | 2024-06-07 11:45AM EDT | 72.50 | 6.90 | 6.30 | 6.50 | +1.23 | +21.69% | 5 | 15 | 58.31% |
| VRT241115P00075000 | 2024-06-07 11:31AM EDT | 75.00 | 7.37 | 7.20 | 7.50 | +1.24 | +20.23% | 13 | 144 | 57.91% |
| VRT241115P00077500 | 2024-06-07 1:01PM EDT | 77.50 | 8.30 | 8.20 | 8.50 | +2.50 | +43.10% | 7 | 34 | 57.39% |
| VRT241115P00080000 | 2024-06-07 11:15AM EDT | 80.00 | 10.00 | 9.40 | 9.60 | +0.25 | +2.56% | 2 | 122 | 57.20% |
| VRT241115P00082500 | 2024-06-05 9:30AM EDT | 82.50 | 11.50 | 10.70 | 11.40 | +2.95 | +34.50% | 1 | 213 | 58.50% |
| VRT241115P00085000 | 2024-06-07 11:20AM EDT | 85.00 | 12.60 | 11.60 | 12.20 | +0.38 | +3.11% | 7 | 233 | 56.24% |
| VRT241115P00087500 | 2024-06-07 11:47AM EDT | 87.50 | 14.00 | 13.10 | 13.50 | +2.82 | +25.22% | 15 | 117 | 56.15% |
| VRT241115P00090000 | 2024-06-07 12:10PM EDT | 90.00 | 14.78 | 14.10 | 14.90 | +0.15 | +1.03% | 4 | 796 | 54.88% |
| VRT241115P00092500 | 2024-06-07 11:41AM EDT | 92.50 | 17.00 | 16.10 | 16.60 | +2.65 | +18.47% | 3 | 154 | 56.12% |
| VRT241115P00095000 | 2024-06-07 11:14AM EDT | 95.00 | 18.40 | 17.80 | 18.10 | +5.00 | +37.31% | 4 | 139 | 55.97% |
| VRT241115P00097500 | 2024-06-07 11:13AM EDT | 97.50 | 20.10 | 19.30 | 19.60 | +5.30 | +35.81% | 8 | 168 | 55.12% |
| VRT241115P00100000 | 2024-06-07 11:12AM EDT | 100.00 | 21.80 | 21.10 | 21.50 | +5.60 | +34.57% | 1 | 365 | 55.51% |
| VRT241115P00105000 | 2024-06-05 3:50PM EDT | 105.00 | 19.20 | 24.40 | 24.80 | 0.00 | - | 29 | 308 | 53.74% |
| VRT241115P00110000 | 2024-06-05 9:53AM EDT | 110.00 | 23.35 | 28.20 | 28.60 | 0.00 | - | 1 | 527 | 53.21% |
| VRT241115P00115000 | 2024-06-06 12:37PM EDT | 115.00 | 31.60 | 31.70 | 32.60 | 0.00 | - | 1 | 286 | 51.40% |
| VRT241115P00120000 | 2024-06-05 12:00PM EDT | 120.00 | 29.70 | 36.20 | 36.80 | 0.00 | - | 7 | 46 | 51.86% |
| VRT241115P00125000 | 2024-05-24 12:00PM EDT | 125.00 | 26.50 | 39.80 | 41.00 | 0.00 | - | 1 | 2 | 52.53% |
| VRT241115P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 45.35 | 30.30 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| VRT241115P00135000 | 2024-05-24 11:21AM EDT | 135.00 | 34.40 | 48.40 | 50.10 | 0.00 | - | 1 | 1 | 52.70% |
© 2024 Yahoo. All rights reserved.