Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718C00025000 | 2024-02-21 4:46PM EDT | 25.00 | 36.76 | 57.70 | 61.90 | 0.00 | - | - | 1 | 0.00% |
| VRT250718C00027500 | 2024-02-23 11:39AM EDT | 27.50 | 39.50 | 55.20 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRT250718C00030000 | 2024-04-05 1:11PM EDT | 30.00 | 57.90 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250718C00040000 | 2024-05-16 10:42AM EDT | 40.00 | 65.38 | 62.60 | 67.00 | 0.00 | - | 2 | 8 | 79.09% |
| VRT250718C00042500 | 2024-04-11 10:06AM EDT | 42.50 | 47.20 | 55.50 | 59.30 | 0.00 | - | - | 3 | 46.83% |
| VRT250718C00045000 | 2024-05-15 11:29AM EDT | 45.00 | 63.08 | 58.60 | 63.00 | 0.00 | - | 10 | 24 | 76.81% |
| VRT250718C00047500 | 2024-03-26 2:48PM EDT | 47.50 | 43.00 | 48.00 | 51.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT250718C00050000 | 2024-05-17 1:16PM EDT | 50.00 | 51.95 | 55.90 | 58.60 | 0.00 | - | 1 | 39 | 76.36% |
| VRT250718C00052500 | 2024-05-21 3:47PM EDT | 52.50 | 56.15 | 52.20 | 56.10 | +3.55 | +6.75% | 4 | 9 | 69.26% |
| VRT250718C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 56.40 | 51.80 | 55.00 | +6.40 | +12.80% | 1 | 5 | 73.69% |
| VRT250718C00057500 | 2024-04-19 12:03PM EDT | 57.50 | 29.90 | 46.80 | 49.40 | 0.00 | - | 1 | 3 | 56.91% |
| VRT250718C00060000 | 2024-05-15 3:52PM EDT | 60.00 | 51.83 | 48.00 | 51.30 | 0.00 | - | 10 | 58 | 71.16% |
| VRT250718C00062500 | 2024-04-02 1:59PM EDT | 62.50 | 30.94 | 37.70 | 42.10 | 0.00 | - | 3 | 27 | 45.92% |
| VRT250718C00065000 | 2024-05-23 12:15PM EDT | 65.00 | 47.90 | 45.30 | 47.10 | +13.27 | +38.32% | 3 | 36 | 69.47% |
| VRT250718C00067500 | 2024-05-22 10:40AM EDT | 67.50 | 45.30 | 42.50 | 46.50 | 0.00 | - | 1 | 44 | 68.57% |
| VRT250718C00070000 | 2024-05-23 9:30AM EDT | 70.00 | 43.90 | 40.90 | 43.20 | +4.70 | +11.99% | 6 | 1,491 | 65.05% |
| VRT250718C00072500 | 2024-04-24 2:09PM EDT | 72.50 | 30.20 | 40.70 | 43.50 | 0.00 | - | 5 | 5 | 69.73% |
| VRT250718C00075000 | 2024-05-13 11:56AM EDT | 75.00 | 35.20 | 39.00 | 42.00 | 0.00 | - | 3 | 81 | 68.79% |
| VRT250718C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 30.00 | 37.20 | 39.60 | 0.00 | - | 1 | 28 | 66.28% |
| VRT250718C00080000 | 2024-05-23 3:16PM EDT | 80.00 | 37.10 | 34.70 | 39.50 | +2.80 | +8.16% | 13 | 188 | 66.12% |
| VRT250718C00082500 | 2024-05-13 12:25PM EDT | 82.50 | 31.60 | 34.90 | 38.00 | 0.00 | - | 2 | 34 | 67.69% |
| VRT250718C00085000 | 2024-05-23 9:30AM EDT | 85.00 | 36.80 | 33.80 | 35.00 | +5.20 | +16.46% | 1 | 88 | 65.20% |
| VRT250718C00087500 | 2024-05-20 12:33PM EDT | 87.50 | 32.10 | 32.40 | 35.50 | 0.00 | - | 1 | 49 | 67.03% |
| VRT250718C00090000 | 2024-05-21 12:03PM EDT | 90.00 | 34.50 | 30.80 | 32.20 | +3.50 | +11.29% | 1 | 228 | 63.40% |
| VRT250718C00092500 | 2024-05-17 3:55PM EDT | 92.50 | 28.17 | 30.00 | 32.20 | 0.00 | - | 5 | 29 | 65.11% |
| VRT250718C00095000 | 2024-05-17 12:23PM EDT | 95.00 | 27.00 | 28.90 | 30.70 | 0.00 | - | 6 | 127 | 64.39% |
| VRT250718C00097500 | 2024-05-23 11:39AM EDT | 97.50 | 30.50 | 27.20 | 29.10 | +2.58 | +9.24% | 2 | 44 | 62.72% |
| VRT250718C00100000 | 2024-05-23 3:59PM EDT | 100.00 | 27.90 | 26.60 | 27.90 | +1.10 | +4.10% | 159 | 228 | 62.85% |
| VRT250718C00105000 | 2024-05-23 3:13PM EDT | 105.00 | 25.90 | 25.10 | 27.00 | +1.19 | +4.82% | 14 | 181 | 64.31% |
| VRT250718C00110000 | 2024-05-23 11:43AM EDT | 110.00 | 25.20 | 23.50 | 25.30 | +2.10 | +9.09% | 196 | 381 | 64.34% |
| VRT250718C00115000 | 2024-05-17 10:24AM EDT | 115.00 | 23.60 | 21.10 | 24.40 | +3.09 | +15.07% | 2 | 51 | 64.10% |
| VRT250718C00120000 | 2024-05-23 3:11PM EDT | 120.00 | 20.90 | 19.80 | 22.20 | -0.10 | -0.48% | 51 | 30 | 63.37% |
| VRT250718C00125000 | 2024-05-23 12:12PM EDT | 125.00 | 20.50 | 18.80 | 21.50 | +2.60 | +14.53% | 13 | 76 | 64.50% |
| VRT250718C00130000 | 2024-05-17 10:40AM EDT | 130.00 | 16.60 | 17.60 | 19.30 | 0.00 | - | 1 | 177 | 63.45% |
| VRT250718C00135000 | 2024-05-21 11:46AM EDT | 135.00 | 16.20 | 15.20 | 19.00 | 0.00 | - | 10 | 48 | 62.99% |
| VRT250718C00140000 | 2024-05-23 9:40AM EDT | 140.00 | 17.07 | 15.30 | 16.30 | +1.27 | +8.04% | 1 | 99 | 62.47% |
| VRT250718C00145000 | 2024-05-23 3:57PM EDT | 145.00 | 14.88 | 12.50 | 16.70 | +0.38 | +2.62% | 10 | 10 | 61.99% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250718P00025000 | 2024-05-21 2:59PM EDT | 25.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 22 | 19 | 63.72% |
| VRT250718P00027500 | 2024-05-21 3:10PM EDT | 27.50 | 0.41 | 0.00 | 0.60 | 0.00 | - | 10 | 49 | 61.28% |
| VRT250718P00030000 | 2024-05-15 10:20AM EDT | 30.00 | 1.26 | 0.00 | 0.70 | 0.00 | - | 8 | 11 | 58.84% |
| VRT250718P00032500 | 2024-04-16 11:26AM EDT | 32.50 | 1.35 | 0.25 | 1.20 | 0.00 | - | 1 | 4 | 63.11% |
| VRT250718P00035000 | 2024-05-21 12:51PM EDT | 35.00 | 0.92 | 0.70 | 4.00 | 0.00 | - | 12 | 44 | 78.50% |
| VRT250718P00040000 | 2024-02-23 1:43PM EDT | 40.00 | 4.00 | 2.10 | 2.55 | 0.00 | - | 2 | 14 | 69.47% |
| VRT250718P00042500 | 2024-04-24 2:45PM EDT | 42.50 | 2.15 | 0.00 | 5.00 | 0.00 | - | - | 3 | 66.91% |
| VRT250718P00045000 | 2024-05-23 11:44AM EDT | 45.00 | 1.60 | 0.00 | 4.60 | -0.40 | -20.00% | 1 | 6 | 61.61% |
| VRT250718P00047500 | 2024-04-18 10:28AM EDT | 47.50 | 3.80 | 2.30 | 2.65 | 0.00 | - | - | 132 | 59.40% |
| VRT250718P00050000 | 2024-05-21 3:45PM EDT | 50.00 | 2.65 | 1.60 | 2.75 | 0.00 | - | 7 | 190 | 53.94% |
| VRT250718P00052500 | 2024-04-25 12:14PM EDT | 52.50 | 4.00 | 2.05 | 4.30 | 0.00 | - | 1 | 8 | 57.18% |
| VRT250718P00055000 | 2024-05-02 9:58AM EDT | 55.00 | 4.80 | 3.30 | 3.90 | 0.00 | - | 1 | 125 | 56.30% |
| VRT250718P00057500 | 2024-05-21 10:47AM EDT | 57.50 | 4.40 | 2.60 | 4.20 | 0.00 | - | 135 | 165 | 52.06% |
| VRT250718P00060000 | 2024-05-21 10:28AM EDT | 60.00 | 4.40 | 4.40 | 4.80 | -0.70 | -13.73% | 1 | 141 | 54.85% |
| VRT250718P00062500 | 2024-05-17 12:10PM EDT | 62.50 | 6.00 | 5.10 | 7.50 | 0.00 | - | 1 | 71 | 58.95% |
| VRT250718P00065000 | 2024-05-10 10:11AM EDT | 65.00 | 6.21 | 5.70 | 7.20 | 0.00 | - | 1 | 125 | 56.22% |
| VRT250718P00067500 | 2024-05-23 10:29AM EDT | 67.50 | 6.30 | 6.50 | 7.70 | -2.20 | -25.88% | 4 | 50 | 55.43% |
| VRT250718P00070000 | 2024-05-22 2:32PM EDT | 70.00 | 7.90 | 7.20 | 7.60 | 0.00 | - | 3 | 19 | 53.30% |
| VRT250718P00072500 | 2024-05-21 11:41AM EDT | 72.50 | 8.70 | 7.80 | 10.50 | 0.00 | - | 1 | 15 | 56.04% |
| VRT250718P00075000 | 2024-05-22 10:13AM EDT | 75.00 | 9.50 | 9.10 | 9.50 | 0.00 | - | 2 | 229 | 53.24% |
| VRT250718P00077500 | 2024-05-17 11:28AM EDT | 77.50 | 11.40 | 9.70 | 11.40 | 0.00 | - | 1 | 7 | 53.88% |
| VRT250718P00080000 | 2024-05-21 1:27PM EDT | 80.00 | 11.60 | 10.80 | 12.70 | 0.00 | - | 2 | 143 | 54.15% |
| VRT250718P00082500 | 2024-05-21 1:28PM EDT | 82.50 | 12.70 | 11.80 | 12.70 | 0.00 | - | 9 | 115 | 52.27% |
| VRT250718P00085000 | 2024-05-17 1:55PM EDT | 85.00 | 14.90 | 11.50 | 13.70 | 0.00 | - | 2 | 19 | 52.97% |
| VRT250718P00087500 | 2024-05-21 10:58AM EDT | 87.50 | 15.40 | 14.20 | 17.00 | 0.00 | - | 1 | 3 | 54.70% |
| VRT250718P00090000 | 2024-05-15 12:12PM EDT | 90.00 | 15.00 | 15.40 | 17.80 | -0.60 | -3.85% | 1 | 104 | 53.87% |
| VRT250718P00092500 | 2024-05-17 12:15PM EDT | 92.50 | 18.80 | 16.70 | 18.40 | 0.00 | - | 57 | 57 | 52.83% |
| VRT250718P00095000 | 2024-05-17 12:16PM EDT | 95.00 | 20.05 | 16.40 | 20.30 | 0.00 | - | 10 | 16 | 51.34% |
| VRT250718P00097500 | 2024-05-17 2:03PM EDT | 97.50 | 21.60 | 19.20 | 21.90 | 0.00 | - | 6 | 17 | 53.22% |
| VRT250718P00100000 | 2024-05-22 2:32PM EDT | 100.00 | 21.90 | 20.70 | 23.40 | 0.00 | - | 3 | 31 | 53.25% |
| VRT250718P00125000 | 2024-05-10 9:35AM EDT | 125.00 | 37.90 | 36.60 | 39.50 | 0.00 | - | - | 10 | 51.02% |
© 2024 Yahoo. All rights reserved.