Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250321C00035000 | 2024-08-21 11:40AM EDT | 35.00 | 44.04 | 59.30 | 62.00 | 0.00 | - | 1 | 6 | 0.00% |
| VRT250321C00040000 | 2024-09-04 10:09AM EDT | 40.00 | 38.00 | 59.00 | 60.70 | 0.00 | - | 10 | 2 | 93.07% |
| VRT250321C00045000 | 2024-09-25 3:55PM EDT | 45.00 | 57.00 | 54.10 | 55.70 | 0.00 | - | 2 | 4 | 83.08% |
| VRT250321C00047500 | 2024-09-09 2:03PM EDT | 47.50 | 29.89 | 51.20 | 53.60 | 0.00 | - | 1 | 5 | 78.15% |
| VRT250321C00050000 | 2024-09-17 12:17PM EDT | 50.00 | 39.70 | 49.80 | 50.80 | 0.00 | - | 2 | 24 | 78.39% |
| VRT250321C00055000 | 2024-09-19 11:00AM EDT | 55.00 | 39.00 | 44.80 | 46.20 | 0.00 | - | 1 | 27 | 71.31% |
| VRT250321C00060000 | 2024-09-26 3:59PM EDT | 60.00 | 43.70 | 41.40 | 42.20 | 0.00 | - | 9 | 77 | 73.68% |
| VRT250321C00062500 | 2024-09-26 3:59PM EDT | 62.50 | 41.60 | 39.00 | 39.90 | 0.00 | - | 11 | 41 | 70.25% |
| VRT250321C00065000 | 2024-09-24 10:05AM EDT | 65.00 | 35.10 | 36.60 | 38.40 | 0.00 | - | 1 | 55 | 69.60% |
| VRT250321C00067500 | 2024-09-27 11:50AM EDT | 67.50 | 34.50 | 35.30 | 36.50 | +1.30 | +3.92% | 1 | 38 | 70.83% |
| VRT250321C00070000 | 2024-09-27 2:01PM EDT | 70.00 | 33.66 | 33.50 | 34.00 | -1.94 | -5.45% | 3 | 51 | 68.34% |
| VRT250321C00072500 | 2024-09-26 9:35AM EDT | 72.50 | 34.60 | 31.40 | 32.10 | 0.00 | - | 1 | 34 | 66.59% |
| VRT250321C00075000 | 2024-09-26 3:17PM EDT | 75.00 | 31.80 | 29.80 | 31.00 | 0.00 | - | 4 | 195 | 68.04% |
| VRT250321C00077500 | 2024-09-25 9:56AM EDT | 77.50 | 29.60 | 28.10 | 28.80 | 0.00 | - | 4 | 51 | 66.10% |
| VRT250321C00080000 | 2024-09-27 11:48AM EDT | 80.00 | 25.77 | 26.10 | 26.90 | -2.73 | -9.58% | 301 | 385 | 64.03% |
| VRT250321C00082500 | 2024-09-26 11:47AM EDT | 82.50 | 25.75 | 24.80 | 25.50 | 0.00 | - | 6 | 47 | 64.51% |
| VRT250321C00085000 | 2024-09-25 3:48PM EDT | 85.00 | 23.55 | 22.80 | 24.20 | -1.50 | -5.99% | 1 | 57 | 63.39% |
| VRT250321C00087500 | 2024-09-25 3:04PM EDT | 87.50 | 23.00 | 22.00 | 22.60 | 0.00 | - | 5 | 101 | 63.93% |
| VRT250321C00090000 | 2024-09-27 10:13AM EDT | 90.00 | 20.40 | 20.60 | 21.10 | -0.60 | -2.86% | 1 | 123 | 63.17% |
| VRT250321C00092500 | 2024-09-27 12:47PM EDT | 92.50 | 19.60 | 19.20 | 19.70 | -1.20 | -5.77% | 2 | 21 | 62.40% |
| VRT250321C00095000 | 2024-09-26 3:09PM EDT | 95.00 | 19.50 | 18.10 | 18.40 | 0.00 | - | 18 | 124 | 62.20% |
| VRT250321C00097500 | 2024-09-27 2:19PM EDT | 97.50 | 16.85 | 16.90 | 17.20 | -1.27 | -7.01% | 2 | 71 | 61.77% |
| VRT250321C00100000 | 2024-09-27 2:49PM EDT | 100.00 | 15.70 | 15.80 | 16.10 | -1.80 | -10.29% | 54 | 1,132 | 61.52% |
| VRT250321C00105000 | 2024-09-26 2:26PM EDT | 105.00 | 14.83 | 13.70 | 14.10 | 0.00 | - | 4 | 93 | 60.94% |
| VRT250321C00110000 | 2024-09-27 12:56PM EDT | 110.00 | 12.25 | 11.90 | 12.30 | -0.95 | -7.20% | 11 | 123 | 60.53% |
| VRT250321C00115000 | 2024-09-26 10:41AM EDT | 115.00 | 9.50 | 10.30 | 10.70 | -1.50 | -13.64% | 10 | 104 | 60.13% |
| VRT250321C00120000 | 2024-09-27 12:52PM EDT | 120.00 | 9.20 | 8.90 | 9.20 | -0.80 | -8.00% | 11 | 99 | 59.62% |
| VRT250321C00125000 | 2024-09-27 3:39PM EDT | 125.00 | 7.78 | 7.70 | 8.10 | -1.02 | -11.59% | 33 | 60 | 59.63% |
| VRT250321C00130000 | 2024-09-27 12:39PM EDT | 130.00 | 7.10 | 6.60 | 7.00 | -0.44 | -5.84% | 6 | 1,212 | 59.27% |
| VRT250321C00135000 | 2024-09-27 12:58PM EDT | 135.00 | 5.90 | 5.50 | 6.20 | -0.06 | -1.01% | 26 | 443 | 58.97% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250321P00035000 | 2024-08-06 3:33PM EDT | 35.00 | 1.07 | 0.15 | 1.35 | 0.00 | - | - | 1 | 90.97% |
| VRT250321P00040000 | 2024-09-19 12:29PM EDT | 40.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 5 | 7 | 70.26% |
| VRT250321P00042500 | 2024-08-27 1:28PM EDT | 42.50 | 1.00 | 0.10 | 0.50 | 0.00 | - | 1 | 1 | 63.48% |
| VRT250321P00045000 | 2024-09-26 10:08AM EDT | 45.00 | 0.47 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 66.50% |
| VRT250321P00047500 | 2024-09-10 10:05AM EDT | 47.50 | 1.95 | 0.20 | 0.85 | 0.00 | - | - | 2 | 61.87% |
| VRT250321P00050000 | 2024-09-27 10:42AM EDT | 50.00 | 0.76 | 0.35 | 1.00 | -0.09 | -10.59% | 1 | 30 | 61.04% |
| VRT250321P00055000 | 2024-09-24 2:48PM EDT | 55.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 1 | 44 | 60.96% |
| VRT250321P00060000 | 2024-09-27 10:38AM EDT | 60.00 | 1.85 | 1.65 | 1.85 | +0.30 | +19.35% | 1 | 58 | 59.52% |
| VRT250321P00062500 | 2024-09-26 10:27AM EDT | 62.50 | 1.91 | 2.00 | 2.25 | 0.00 | - | 105 | 110 | 59.03% |
| VRT250321P00065000 | 2024-09-26 10:27AM EDT | 65.00 | 2.28 | 2.40 | 2.65 | 0.00 | - | 105 | 1,055 | 58.35% |
| VRT250321P00067500 | 2024-09-26 10:55AM EDT | 67.50 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 369 | 58.37% |
| VRT250321P00070000 | 2024-09-26 2:40PM EDT | 70.00 | 3.80 | 3.50 | 3.70 | +0.47 | +14.11% | 1 | 298 | 57.79% |
| VRT250321P00072500 | 2024-09-20 11:33AM EDT | 72.50 | 5.20 | 4.10 | 4.30 | 0.00 | - | 12 | 47 | 57.32% |
| VRT250321P00075000 | 2024-09-27 11:48AM EDT | 75.00 | 5.13 | 4.80 | 5.00 | +0.36 | +7.55% | 302 | 679 | 57.07% |
| VRT250321P00077500 | 2024-09-24 12:16PM EDT | 77.50 | 5.70 | 5.50 | 5.80 | 0.00 | - | 25 | 260 | 56.73% |
| VRT250321P00080000 | 2024-09-26 10:27AM EDT | 80.00 | 5.88 | 6.30 | 6.60 | 0.00 | - | 6 | 241 | 56.31% |
| VRT250321P00082500 | 2024-09-27 12:31PM EDT | 82.50 | 7.30 | 7.20 | 7.40 | +0.55 | +8.15% | 5 | 182 | 55.81% |
| VRT250321P00085000 | 2024-09-26 3:30PM EDT | 85.00 | 7.75 | 8.20 | 8.40 | 0.00 | - | 4 | 68 | 55.70% |
| VRT250321P00087500 | 2024-09-27 9:46AM EDT | 87.50 | 9.10 | 9.20 | 9.40 | +0.50 | +5.81% | 1 | 32 | 55.27% |
| VRT250321P00090000 | 2024-09-27 11:41AM EDT | 90.00 | 10.90 | 10.10 | 10.50 | +0.93 | +9.33% | 3 | 44 | 54.58% |
| VRT250321P00092500 | 2024-09-26 10:04AM EDT | 92.50 | 10.80 | 11.10 | 11.60 | 0.00 | - | 9 | 44 | 53.84% |
| VRT250321P00095000 | 2024-09-26 1:03PM EDT | 95.00 | 12.62 | 12.60 | 12.90 | 0.00 | - | 1 | 56 | 54.20% |
| VRT250321P00097500 | 2024-09-27 1:07PM EDT | 97.50 | 14.00 | 13.90 | 14.30 | +0.60 | +4.48% | 1 | 27 | 54.10% |
| VRT250321P00100000 | 2024-09-27 1:21PM EDT | 100.00 | 15.50 | 15.10 | 15.50 | +0.30 | +1.97% | 3 | 63 | 53.19% |
| VRT250321P00105000 | 2024-09-25 12:54PM EDT | 105.00 | 17.00 | 17.80 | 18.40 | 0.00 | - | 102 | 102 | 52.17% |
| VRT250321P00110000 | 2024-09-27 2:18PM EDT | 110.00 | 21.50 | 20.90 | 21.50 | +1.30 | +6.44% | 12 | 10 | 51.34% |
| VRT250321P00115000 | 2024-09-26 2:40PM EDT | 115.00 | 23.71 | 24.60 | 24.90 | 0.00 | - | 2 | 12 | 51.34% |
| VRT250321P00120000 | 2024-09-24 10:05AM EDT | 120.00 | 30.00 | 27.80 | 28.70 | 0.00 | - | 8 | 9 | 50.34% |
| VRT250321P00125000 | 2024-09-27 1:42PM EDT | 125.00 | 32.22 | 30.30 | 32.50 | +1.57 | +5.12% | 5 | 14 | 51.62% |
© 2024 Yahoo. All rights reserved.