Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116C00020000 | 2024-06-06 3:56PM EDT | 20.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116C00022500 | 2024-05-01 3:53PM EDT | 22.50 | 69.00 | 75.50 | 80.50 | 0.00 | - | 2 | 3 | 181.82% |
| VRT260116C00025000 | 2024-05-15 11:16AM EDT | 25.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00027500 | 2024-01-11 11:05AM EDT | 27.50 | 27.00 | 39.60 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRT260116C00030000 | 2024-06-06 12:50PM EDT | 30.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00032500 | 2024-02-08 10:34AM EDT | 32.50 | 34.80 | 40.80 | 44.50 | 0.00 | - | 4 | 3 | 0.00% |
| VRT260116C00035000 | 2024-06-06 3:33PM EDT | 35.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRT260116C00037500 | 2024-05-31 3:41PM EDT | 37.50 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00040000 | 2024-06-05 3:55PM EDT | 40.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00042500 | 2024-05-31 11:08AM EDT | 42.50 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00045000 | 2024-05-31 10:46AM EDT | 45.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00047500 | 2024-04-24 9:42AM EDT | 47.50 | 53.98 | 64.50 | 68.50 | 0.00 | - | 1 | 18 | 149.74% |
| VRT260116C00050000 | 2024-06-06 11:13AM EDT | 50.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00052500 | 2024-06-04 10:57AM EDT | 52.50 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00055000 | 2024-06-06 1:04PM EDT | 55.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00057500 | 2024-06-06 2:20PM EDT | 57.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRT260116C00060000 | 2024-06-06 3:52PM EDT | 60.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00062500 | 2024-06-06 2:53PM EDT | 62.50 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00065000 | 2024-06-06 3:56PM EDT | 65.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00067500 | 2024-05-30 3:10PM EDT | 67.50 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116C00070000 | 2024-06-06 1:28PM EDT | 70.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRT260116C00072500 | 2024-06-04 10:24AM EDT | 72.50 | 36.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT260116C00075000 | 2024-06-06 1:25PM EDT | 75.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116C00077500 | 2024-06-06 11:20AM EDT | 77.50 | 34.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRT260116C00080000 | 2024-06-06 3:53PM EDT | 80.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VRT260116C00082500 | 2024-06-04 11:01AM EDT | 82.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRT260116C00085000 | 2024-06-06 1:46PM EDT | 85.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116C00087500 | 2024-06-06 1:31PM EDT | 87.50 | 28.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRT260116C00090000 | 2024-06-06 2:57PM EDT | 90.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.39% |
| VRT260116C00092500 | 2024-06-06 10:32AM EDT | 92.50 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VRT260116C00095000 | 2024-06-06 3:24PM EDT | 95.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| VRT260116C00097500 | 2024-06-05 10:01AM EDT | 97.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRT260116C00100000 | 2024-06-06 1:06PM EDT | 100.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| VRT260116C00105000 | 2024-06-06 1:53PM EDT | 105.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRT260116C00110000 | 2024-06-06 1:43PM EDT | 110.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VRT260116C00115000 | 2024-06-06 9:30AM EDT | 115.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116C00120000 | 2024-06-06 12:38PM EDT | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRT260116C00125000 | 2024-06-06 1:59PM EDT | 125.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VRT260116C00130000 | 2024-05-15 3:29PM EDT | 130.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116C00135000 | 2024-06-05 9:58AM EDT | 135.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116C00140000 | 2024-06-06 12:53PM EDT | 140.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| VRT260116C00145000 | 2024-06-06 3:12PM EDT | 145.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| VRT260116C00150000 | 2024-06-06 2:00PM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRT260116C00155000 | 2024-06-06 1:16PM EDT | 155.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116P00020000 | 2024-05-16 9:51AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT260116P00022500 | 2024-06-03 12:38PM EDT | 22.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT260116P00025000 | 2024-05-30 9:49AM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRT260116P00027500 | 2024-04-16 9:49AM EDT | 27.50 | 1.70 | 0.25 | 1.15 | 0.00 | - | 5 | 8 | 55.76% |
| VRT260116P00030000 | 2024-06-06 12:12PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT260116P00032500 | 2024-04-16 9:49AM EDT | 32.50 | 2.25 | 1.05 | 1.55 | 0.00 | - | 7 | 19 | 55.66% |
| VRT260116P00035000 | 2024-06-06 12:07PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRT260116P00037500 | 2024-03-12 2:55PM EDT | 37.50 | 3.90 | 2.65 | 3.00 | 0.00 | - | 2 | 9 | 60.47% |
| VRT260116P00040000 | 2024-04-22 9:44AM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRT260116P00042500 | 2024-03-11 9:30AM EDT | 42.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 28 | 11 | 12.50% |
| VRT260116P00045000 | 2024-06-06 12:06PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRT260116P00047500 | 2024-05-15 11:39AM EDT | 47.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| VRT260116P00050000 | 2024-06-06 1:45PM EDT | 50.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRT260116P00052500 | 2024-05-03 9:56AM EDT | 52.50 | 5.40 | 3.00 | 6.50 | 0.00 | - | 1 | 11 | 56.52% |
| VRT260116P00055000 | 2024-06-06 2:55PM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRT260116P00057500 | 2024-05-02 10:15AM EDT | 57.50 | 7.80 | 6.10 | 8.20 | 0.00 | - | - | 2 | 52.00% |
| VRT260116P00060000 | 2024-06-04 12:54PM EDT | 60.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VRT260116P00062500 | 2024-06-05 3:57PM EDT | 62.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRT260116P00065000 | 2024-06-06 10:37AM EDT | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VRT260116P00067500 | 2024-05-23 1:12PM EDT | 67.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRT260116P00070000 | 2024-05-28 9:31AM EDT | 70.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VRT260116P00072500 | 2024-05-24 11:10AM EDT | 72.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00075000 | 2024-06-05 3:08PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRT260116P00077500 | 2024-05-06 11:40AM EDT | 77.50 | 14.40 | 14.10 | 16.30 | 0.00 | - | 1 | 10 | 51.38% |
| VRT260116P00080000 | 2024-06-06 12:21PM EDT | 80.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VRT260116P00082500 | 2024-05-30 12:00PM EDT | 82.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRT260116P00085000 | 2024-06-06 1:43PM EDT | 85.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| VRT260116P00087500 | 2024-05-14 1:41PM EDT | 87.50 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| VRT260116P00090000 | 2024-06-06 12:58PM EDT | 90.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116P00092500 | 2024-05-31 10:43AM EDT | 92.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116P00095000 | 2024-05-29 12:16PM EDT | 95.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116P00097500 | 2024-06-06 1:08PM EDT | 97.50 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116P00100000 | 2024-06-06 1:59PM EDT | 100.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRT260116P00105000 | 2024-05-24 3:33PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| VRT260116P00110000 | 2024-05-15 9:33AM EDT | 110.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116P00115000 | 2024-05-31 1:18PM EDT | 115.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| VRT260116P00120000 | 2024-05-24 11:21AM EDT | 120.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRT260116P00125000 | 2024-05-15 1:12PM EDT | 125.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT260116P00130000 | 2024-04-30 1:03PM EDT | 130.00 | 47.30 | 42.80 | 44.10 | 0.00 | - | 1 | 4 | 26.29% |
| VRT260116P00140000 | 2024-05-29 9:46AM EDT | 140.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRT260116P00145000 | 2024-05-24 12:37PM EDT | 145.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.