Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-05-24 10:00AM EDT | 40.00 | 64.50 | 48.50 | 50.10 | 0.00 | - | 1 | 7 | 78.76% |
| VRT241220C00047500 | 2024-05-23 9:50AM EDT | 47.50 | 56.84 | 42.00 | 42.80 | 0.00 | - | - | 1 | 71.08% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 44.80 | 48.40 | 0.00 | - | 1 | 0 | 136.58% |
| VRT241220C00060000 | 2024-06-06 11:55AM EDT | 60.00 | 33.38 | 31.80 | 33.10 | 0.00 | - | 15 | 34 | 67.54% |
| VRT241220C00065000 | 2024-05-31 2:21PM EDT | 65.00 | 35.34 | 28.70 | 29.40 | 0.00 | - | 1 | 3 | 67.27% |
| VRT241220C00067500 | 2024-06-07 12:47PM EDT | 67.50 | 27.80 | 26.90 | 27.50 | -16.33 | -37.00% | 3 | 2 | 65.80% |
| VRT241220C00070000 | 2024-06-05 12:54PM EDT | 70.00 | 34.74 | 25.30 | 25.90 | 0.00 | - | 1 | 25 | 65.37% |
| VRT241220C00072500 | 2024-05-23 1:00PM EDT | 72.50 | 36.55 | 23.80 | 24.40 | 0.00 | - | 1 | 6 | 65.11% |
| VRT241220C00075000 | 2024-05-31 1:33PM EDT | 75.00 | 28.50 | 22.40 | 22.90 | 0.00 | - | 2 | 18 | 64.79% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 21.00 | 21.60 | 0.00 | - | 1 | 4 | 64.62% |
| VRT241220C00080000 | 2024-06-07 11:07AM EDT | 80.00 | 19.74 | 19.90 | 20.30 | -6.86 | -25.79% | 2 | 5 | 64.82% |
| VRT241220C00082500 | 2024-05-14 10:14AM EDT | 82.50 | 24.20 | 18.60 | 19.10 | 0.00 | - | - | 1 | 64.53% |
| VRT241220C00085000 | 2024-06-06 1:37PM EDT | 85.00 | 17.50 | 17.50 | 17.80 | -0.71 | -3.90% | 1 | 27 | 64.19% |
| VRT241220C00087500 | 2024-06-06 1:57PM EDT | 87.50 | 16.76 | 16.40 | 16.70 | 0.00 | - | 2 | 33 | 64.02% |
| VRT241220C00090000 | 2024-06-07 1:28PM EDT | 90.00 | 15.33 | 15.10 | 15.60 | -0.67 | -4.19% | 8 | 119 | 63.23% |
| VRT241220C00092500 | 2024-06-06 12:10PM EDT | 92.50 | 15.10 | 14.10 | 14.60 | 0.00 | - | 9 | 17 | 63.01% |
| VRT241220C00095000 | 2024-06-07 11:45AM EDT | 95.00 | 13.43 | 13.50 | 14.10 | -0.87 | -6.08% | 6 | 159 | 64.34% |
| VRT241220C00097500 | 2024-06-06 10:02AM EDT | 97.50 | 14.80 | 12.50 | 12.80 | 0.00 | - | 1 | 87 | 63.12% |
| VRT241220C00100000 | 2024-06-07 1:07PM EDT | 100.00 | 12.27 | 11.80 | 12.00 | -0.09 | -0.73% | 22 | 140 | 63.28% |
| VRT241220C00105000 | 2024-06-06 2:34PM EDT | 105.00 | 10.84 | 10.20 | 10.50 | -0.26 | -2.34% | 2 | 242 | 62.83% |
| VRT241220C00110000 | 2024-06-07 1:07PM EDT | 110.00 | 9.44 | 8.90 | 9.20 | +0.07 | +0.75% | 3 | 112 | 62.70% |
| VRT241220C00115000 | 2024-06-06 1:55PM EDT | 115.00 | 8.35 | 7.80 | 8.00 | 0.00 | - | 10 | 36 | 62.54% |
| VRT241220C00120000 | 2024-06-07 10:06AM EDT | 120.00 | 7.20 | 6.80 | 7.00 | -0.40 | -5.26% | 1 | 1,650 | 62.44% |
| VRT241220C00125000 | 2024-06-07 10:05AM EDT | 125.00 | 6.29 | 5.90 | 6.20 | -5.51 | -46.69% | 20 | 414 | 62.46% |
| VRT241220C00130000 | 2024-06-07 11:38AM EDT | 130.00 | 4.70 | 5.20 | 5.40 | -0.80 | -14.55% | 188 | 36 | 62.45% |
| VRT241220C00135000 | 2024-06-06 1:36PM EDT | 135.00 | 4.93 | 4.50 | 4.70 | 0.00 | - | 61 | 137 | 62.23% |
| VRT241220C00140000 | 2024-06-06 12:23PM EDT | 140.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | 1 | 859 | 62.33% |
| VRT241220C00145000 | 2024-06-07 9:41AM EDT | 145.00 | 3.90 | 3.40 | 3.70 | -0.17 | -4.18% | 6 | 26 | 62.33% |
| VRT241220C00155000 | 2024-06-05 11:17AM EDT | 155.00 | 4.40 | 2.60 | 2.85 | 0.00 | - | 1 | 1 | 62.29% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-05-29 9:31AM EDT | 45.00 | 0.55 | 0.20 | 1.20 | 0.00 | - | 20 | 22 | 58.89% |
| VRT241220P00047500 | 2024-05-24 2:11PM EDT | 47.50 | 0.55 | 1.10 | 1.25 | 0.00 | - | 4 | 4 | 62.01% |
| VRT241220P00050000 | 2024-06-05 11:30AM EDT | 50.00 | 0.95 | 1.40 | 1.80 | 0.00 | - | 1 | 30 | 62.77% |
| VRT241220P00055000 | 2024-06-07 11:38AM EDT | 55.00 | 2.60 | 2.20 | 2.40 | +0.25 | +10.64% | 2 | 243 | 60.74% |
| VRT241220P00060000 | 2024-06-07 10:26AM EDT | 60.00 | 3.60 | 3.10 | 3.50 | +0.10 | +2.86% | 2 | 644 | 59.60% |
| VRT241220P00065000 | 2024-06-07 9:55AM EDT | 65.00 | 4.50 | 4.60 | 4.80 | +0.30 | +7.14% | 5 | 288 | 59.39% |
| VRT241220P00067500 | 2024-06-05 11:42AM EDT | 67.50 | 3.70 | 5.20 | 5.60 | 0.00 | - | 1 | 30 | 58.66% |
| VRT241220P00070000 | 2024-06-05 1:20PM EDT | 70.00 | 4.38 | 6.20 | 6.40 | 0.00 | - | 40 | 130 | 58.66% |
| VRT241220P00072500 | 2024-06-05 1:21PM EDT | 72.50 | 4.88 | 7.10 | 7.30 | 0.00 | - | 40 | 33 | 58.26% |
| VRT241220P00075000 | 2024-06-06 12:39PM EDT | 75.00 | 8.40 | 8.10 | 8.30 | +0.20 | +2.44% | 4 | 178 | 58.02% |
| VRT241220P00077500 | 2024-05-31 11:02AM EDT | 77.50 | 7.20 | 9.10 | 9.40 | 0.00 | - | 1 | 10 | 57.67% |
| VRT241220P00080000 | 2024-06-06 2:37PM EDT | 80.00 | 11.20 | 10.30 | 10.60 | +0.75 | +7.18% | 2 | 192 | 57.67% |
| VRT241220P00082500 | 2024-05-29 12:29PM EDT | 82.50 | 6.40 | 11.50 | 11.80 | 0.00 | - | 4 | 7 | 57.36% |
| VRT241220P00085000 | 2024-06-07 12:47PM EDT | 85.00 | 12.80 | 12.80 | 13.00 | -0.20 | -1.54% | 58 | 79 | 56.98% |
| VRT241220P00087500 | 2024-06-07 12:30PM EDT | 87.50 | 14.00 | 14.10 | 14.30 | +0.55 | +4.09% | 8 | 31 | 56.54% |
| VRT241220P00090000 | 2024-06-07 12:54PM EDT | 90.00 | 15.45 | 15.50 | 15.80 | -0.05 | -0.32% | 7 | 37 | 56.45% |
| VRT241220P00092500 | 2024-06-07 12:47PM EDT | 92.50 | 17.00 | 17.00 | 17.30 | -0.10 | -0.58% | 9 | 18 | 56.29% |
| VRT241220P00095000 | 2024-06-07 11:32AM EDT | 95.00 | 18.85 | 18.50 | 18.80 | +4.05 | +27.36% | 4 | 74 | 55.90% |
| VRT241220P00097500 | 2024-06-07 11:32AM EDT | 97.50 | 21.14 | 20.10 | 20.80 | +5.34 | +33.80% | 9 | 66 | 56.43% |
| VRT241220P00100000 | 2024-06-05 12:20PM EDT | 100.00 | 17.30 | 21.80 | 22.10 | 0.00 | - | 5 | 17 | 55.59% |
| VRT241220P00105000 | 2024-05-28 12:06PM EDT | 105.00 | 16.35 | 25.20 | 26.30 | 0.00 | - | 9 | 116 | 56.42% |
| VRT241220P00110000 | 2024-06-06 12:09PM EDT | 110.00 | 29.00 | 28.40 | 29.70 | +0.50 | +1.75% | 1 | 70 | 54.47% |
| VRT241220P00115000 | 2024-06-03 11:08AM EDT | 115.00 | 27.30 | 32.70 | 33.10 | 0.00 | - | 31 | 31 | 53.99% |
| VRT241220P00120000 | 2024-06-03 10:55AM EDT | 120.00 | 31.20 | 35.90 | 37.20 | 0.00 | - | 5 | 31 | 51.82% |
| VRT241220P00125000 | 2024-06-05 11:59AM EDT | 125.00 | 34.40 | 39.90 | 41.30 | 0.00 | - | 3 | 16 | 50.66% |
| VRT241220P00130000 | 2024-05-28 9:32AM EDT | 130.00 | 31.80 | 44.70 | 45.80 | 0.00 | - | 5 | 5 | 52.01% |
| VRT241220P00145000 | 2024-05-29 10:00AM EDT | 145.00 | 45.50 | 58.10 | 59.50 | 0.00 | - | 1 | 1 | 51.05% |
© 2024 Yahoo. All rights reserved.