Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-06-13 2:12PM EDT | 20.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 81.40 | 85.00 | 0.00 | - | 2 | 15 | 389.50% |
| VRT250117C00025000 | 2024-06-11 2:14PM EDT | 25.00 | 65.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 62.60 | 65.80 | 0.00 | - | 20 | 16 | 130.86% |
| VRT250117C00030000 | 2024-06-24 11:14AM EDT | 30.00 | 59.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-06-21 10:50AM EDT | 35.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117C00037500 | 2024-05-28 12:29PM EDT | 37.50 | 69.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT250117C00040000 | 2024-06-24 3:44PM EDT | 40.00 | 50.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00042500 | 2024-06-20 3:44PM EDT | 42.50 | 50.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT250117C00045000 | 2024-06-20 1:41PM EDT | 45.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 44.60 | 47.00 | 0.00 | - | 1 | 80 | 90.87% |
| VRT250117C00050000 | 2024-06-24 12:42PM EDT | 50.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 182.95% |
| VRT250117C00055000 | 2024-06-04 10:10AM EDT | 55.00 | 39.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT250117C00057500 | 2024-06-18 11:48AM EDT | 57.50 | 39.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00060000 | 2024-06-21 1:06PM EDT | 60.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00062500 | 2024-06-07 11:51AM EDT | 62.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117C00065000 | 2024-06-24 3:21PM EDT | 65.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT250117C00067500 | 2024-06-17 11:05AM EDT | 67.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00070000 | 2024-06-24 2:35PM EDT | 70.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT250117C00072500 | 2024-06-18 3:22PM EDT | 72.50 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT250117C00075000 | 2024-06-24 12:47PM EDT | 75.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT250117C00077500 | 2024-06-21 2:09PM EDT | 77.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRT250117C00080000 | 2024-06-24 3:56PM EDT | 80.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| VRT250117C00082500 | 2024-06-24 11:39AM EDT | 82.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117C00085000 | 2024-06-24 3:59PM EDT | 85.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VRT250117C00087500 | 2024-06-24 10:57AM EDT | 87.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00090000 | 2024-06-24 2:23PM EDT | 90.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| VRT250117C00092500 | 2024-06-21 9:59AM EDT | 92.50 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRT250117C00095000 | 2024-06-24 3:01PM EDT | 95.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VRT250117C00097500 | 2024-06-21 12:57PM EDT | 97.50 | 14.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRT250117C00100000 | 2024-06-24 2:59PM EDT | 100.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VRT250117C00105000 | 2024-06-24 3:13PM EDT | 105.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRT250117C00110000 | 2024-06-24 2:52PM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRT250117C00115000 | 2024-06-21 10:33AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VRT250117C00120000 | 2024-06-24 2:57PM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| VRT250117C00125000 | 2024-06-21 3:52PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT250117C00130000 | 2024-06-24 2:57PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT250117C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT250117C00140000 | 2024-06-24 9:34AM EDT | 140.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT250117C00145000 | 2024-06-24 9:41AM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT250117C00150000 | 2024-06-24 3:49PM EDT | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT250117C00155000 | 2024-06-24 2:22PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-06-24 3:21PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 82.42% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.60 | 0.00 | - | 44 | 75 | 88.43% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 82.13% |
| VRT250117P00030000 | 2024-06-20 12:05PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 79.74% |
| VRT250117P00035000 | 2024-06-11 2:12PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRT250117P00037500 | 2024-06-14 3:48PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT250117P00040000 | 2024-06-24 10:29AM EDT | 40.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.45 | 1.05 | 0.00 | - | 5 | 135 | 63.43% |
| VRT250117P00045000 | 2024-06-03 11:46AM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT250117P00047500 | 2024-06-17 3:52PM EDT | 47.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT250117P00050000 | 2024-06-21 9:39AM EDT | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VRT250117P00052500 | 2024-06-24 10:49AM EDT | 52.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT250117P00055000 | 2024-06-21 10:10AM EDT | 55.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRT250117P00057500 | 2024-06-21 11:52AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VRT250117P00060000 | 2024-06-21 1:01PM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT250117P00062500 | 2024-06-20 3:06PM EDT | 62.50 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT250117P00065000 | 2024-06-20 10:47AM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT250117P00067500 | 2024-06-20 12:55PM EDT | 67.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRT250117P00070000 | 2024-06-21 11:56AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| VRT250117P00072500 | 2024-06-24 3:32PM EDT | 72.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRT250117P00075000 | 2024-06-24 12:50PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT250117P00077500 | 2024-06-24 2:53PM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRT250117P00080000 | 2024-06-24 10:49AM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| VRT250117P00082500 | 2024-06-13 9:54AM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT250117P00085000 | 2024-06-24 10:57AM EDT | 85.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRT250117P00087500 | 2024-06-24 3:13PM EDT | 87.50 | 14.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| VRT250117P00090000 | 2024-06-24 9:49AM EDT | 90.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT250117P00092500 | 2024-06-24 1:02PM EDT | 92.50 | 16.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT250117P00095000 | 2024-06-18 2:34PM EDT | 95.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117P00097500 | 2024-06-13 2:44PM EDT | 97.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| VRT250117P00100000 | 2024-06-13 9:54AM EDT | 100.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VRT250117P00105000 | 2024-06-12 2:06PM EDT | 105.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117P00110000 | 2024-06-06 11:57AM EDT | 110.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117P00115000 | 2024-05-31 3:32PM EDT | 115.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT250117P00120000 | 2024-06-20 9:55AM EDT | 120.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117P00125000 | 2024-06-21 3:27PM EDT | 125.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117P00130000 | 2024-06-21 3:29PM EDT | 130.00 | 44.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 48.50 | 49.60 | 0.00 | - | 1 | 6 | 0.00% |
| VRT250117P00150000 | 2024-06-04 10:04AM EDT | 150.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.