UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.47 +0.64 (+0.79%) GOLD FUTURES
2,313.00 -17.80 (-0.76%) DOW
39,144.12 +31.96 (+0.08%) Bitcoin GBP
48,288.23 -449.16 (-0.92%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240726C00055000 | 2024-06-13 11:09AM EDT | 55.00 | 35.95 | 30.20 | 33.90 | 0.00 | - | 5 | 5 | 99.95% |
| VRT240726C00060000 | 2024-06-26 12:39PM EDT | 60.00 | 27.90 | 25.30 | 28.80 | -2.10 | -7.00% | 1 | 1 | 83.84% |
| VRT240726C00070000 | 2024-06-21 2:51PM EDT | 70.00 | 20.01 | 17.30 | 18.80 | 0.00 | - | 15 | 26 | 75.37% |
| VRT240726C00075000 | 2024-06-18 2:58PM EDT | 75.00 | 21.60 | 13.40 | 14.70 | 0.00 | - | 3 | 22 | 72.44% |
| VRT240726C00079000 | 2024-06-24 11:07AM EDT | 79.00 | 12.00 | 10.40 | 12.10 | 0.00 | - | 3 | 4 | 71.17% |
| VRT240726C00080000 | 2024-06-26 11:13AM EDT | 80.00 | 9.50 | 9.60 | 11.10 | -2.54 | -21.10% | 1 | 32 | 68.02% |
| VRT240726C00081000 | 2024-06-21 10:47AM EDT | 81.00 | 10.60 | 9.20 | 10.70 | 0.00 | - | 1 | 4 | 70.26% |
| VRT240726C00082000 | 2024-06-24 1:03PM EDT | 82.00 | 10.57 | 8.60 | 10.40 | 0.00 | - | 4 | 1 | 71.58% |
| VRT240726C00083000 | 2024-06-13 3:35PM EDT | 83.00 | 14.60 | 8.00 | 8.80 | 0.00 | - | 1 | 1 | 65.85% |
| VRT240726C00084000 | 2024-06-25 11:43AM EDT | 84.00 | 10.44 | 7.40 | 9.40 | +1.09 | +11.66% | 8 | 13 | 71.34% |
| VRT240726C00085000 | 2024-06-26 1:20PM EDT | 85.00 | 7.00 | 6.80 | 7.20 | -1.90 | -21.35% | 24 | 11 | 62.28% |
| VRT240726C00086000 | 2024-06-26 11:38AM EDT | 86.00 | 6.40 | 6.30 | 7.20 | -1.40 | -17.95% | 6 | 4 | 64.70% |
| VRT240726C00087000 | 2024-06-26 12:51PM EDT | 87.00 | 6.00 | 5.70 | 6.20 | -1.10 | -15.49% | 41 | 28 | 61.33% |
| VRT240726C00088000 | 2024-06-26 12:14PM EDT | 88.00 | 5.50 | 5.40 | 5.70 | -1.82 | -24.86% | 14 | 7 | 61.73% |
| VRT240726C00089000 | 2024-06-26 1:19PM EDT | 89.00 | 5.20 | 4.90 | 5.30 | -1.55 | -22.96% | 4 | 13 | 61.38% |
| VRT240726C00090000 | 2024-06-26 1:20PM EDT | 90.00 | 4.70 | 4.50 | 4.90 | -1.50 | -24.19% | 41 | 194 | 61.29% |
| VRT240726C00091000 | 2024-06-24 2:51PM EDT | 91.00 | 5.90 | 4.10 | 5.30 | 0.00 | - | 11 | 39 | 64.99% |
| VRT240726C00092000 | 2024-06-26 12:17PM EDT | 92.00 | 4.20 | 3.80 | 4.60 | -0.90 | -17.65% | 10 | 58 | 63.45% |
| VRT240726C00093000 | 2024-06-26 1:19PM EDT | 93.00 | 3.70 | 3.50 | 3.80 | -1.27 | -25.55% | 5 | 35 | 61.11% |
| VRT240726C00094000 | 2024-06-26 10:59AM EDT | 94.00 | 3.65 | 3.10 | 4.40 | -1.35 | -27.00% | 1 | 40 | 65.36% |
| VRT240726C00095000 | 2024-06-26 1:24PM EDT | 95.00 | 3.00 | 2.95 | 3.20 | -1.11 | -27.01% | 22 | 611 | 61.16% |
| VRT240726C00096000 | 2024-06-26 12:33PM EDT | 96.00 | 3.10 | 2.25 | 2.95 | -0.50 | -13.89% | 8 | 92 | 58.74% |
| VRT240726C00097000 | 2024-06-26 12:46PM EDT | 97.00 | 2.70 | 2.30 | 2.75 | -2.20 | -44.90% | 9 | 25 | 60.62% |
| VRT240726C00098000 | 2024-06-24 10:41AM EDT | 98.00 | 3.32 | 2.25 | 2.70 | 0.00 | - | 2 | 16 | 62.67% |
| VRT240726C00099000 | 2024-06-21 3:37PM EDT | 99.00 | 3.27 | 2.05 | 3.30 | 0.00 | - | 2 | 22 | 67.62% |
| VRT240726C00100000 | 2024-06-26 12:22PM EDT | 100.00 | 2.05 | 1.65 | 2.15 | -0.95 | -31.67% | 24 | 268 | 60.52% |
| VRT240726C00101000 | 2024-06-25 3:48PM EDT | 101.00 | 2.90 | 1.70 | 2.10 | -0.50 | -14.71% | 7 | 24 | 62.87% |
| VRT240726C00102000 | 2024-06-21 10:08AM EDT | 102.00 | 2.39 | 1.20 | 2.25 | 0.00 | - | 5 | 33 | 62.77% |
| VRT240726C00103000 | 2024-06-24 9:41AM EDT | 103.00 | 2.22 | 1.35 | 1.65 | 0.00 | - | 1 | 16 | 61.74% |
| VRT240726C00104000 | 2024-06-24 9:51AM EDT | 104.00 | 1.20 | 1.10 | 2.15 | -1.14 | -48.72% | 10 | 39 | 65.67% |
| VRT240726C00105000 | 2024-06-26 12:25PM EDT | 105.00 | 1.30 | 0.95 | 1.30 | -0.65 | -33.33% | 14 | 67 | 59.96% |
| VRT240726C00106000 | 2024-06-26 1:24PM EDT | 106.00 | 1.10 | 1.00 | 1.35 | -2.20 | -66.67% | 3 | 13 | 62.72% |
| VRT240726C00107000 | 2024-06-20 10:15AM EDT | 107.00 | 3.02 | 0.15 | 1.15 | 0.00 | - | 2 | 8 | 54.69% |
| VRT240726C00108000 | 2024-06-24 9:58AM EDT | 108.00 | 1.50 | 0.65 | 1.60 | 0.00 | - | 4 | 7 | 65.63% |
| VRT240726C00109000 | 2024-06-18 1:35PM EDT | 109.00 | 2.60 | 0.60 | 1.75 | 0.00 | - | 1 | 15 | 68.31% |
| VRT240726C00110000 | 2024-06-26 12:05PM EDT | 110.00 | 0.80 | 0.65 | 0.80 | -0.47 | -37.01% | 7 | 41 | 61.38% |
| VRT240726C00115000 | 2024-06-25 1:25PM EDT | 115.00 | 1.10 | 0.35 | 0.90 | -0.11 | -9.09% | 5 | 12 | 66.94% |
| VRT240726C00120000 | 2024-06-25 12:10PM EDT | 120.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 15 | 61.72% |
| VRT240726C00125000 | 2024-06-25 1:52PM EDT | 125.00 | 0.37 | 0.05 | 0.60 | -0.23 | -38.33% | 1 | 3 | 71.05% |
| VRT240726C00130000 | 2024-06-13 9:57AM EDT | 130.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 79.88% |
| VRT240726C00140000 | 2024-06-13 12:54PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 89.94% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240726P00060000 | 2024-06-18 3:24PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 78.22% |
| VRT240726P00065000 | 2024-06-26 12:01PM EDT | 65.00 | 0.27 | 0.15 | 0.45 | -0.10 | -27.03% | 1 | 40 | 60.94% |
| VRT240726P00070000 | 2024-06-25 1:25PM EDT | 70.00 | 0.43 | 0.55 | 0.90 | -0.27 | -38.57% | 5 | 17 | 59.62% |
| VRT240726P00075000 | 2024-06-26 12:53PM EDT | 75.00 | 1.38 | 1.25 | 1.70 | +0.03 | +2.22% | 8 | 99 | 57.57% |
| VRT240726P00079000 | 2024-06-26 11:48AM EDT | 79.00 | 2.64 | 2.35 | 2.90 | +0.49 | +22.79% | 3 | 22 | 58.36% |
| VRT240726P00080000 | 2024-06-26 1:24PM EDT | 80.00 | 2.90 | 2.45 | 3.10 | +0.35 | +13.73% | 16 | 149 | 56.16% |
| VRT240726P00081000 | 2024-06-26 1:20PM EDT | 81.00 | 3.20 | 2.25 | 3.40 | +0.43 | +15.52% | 3 | 7 | 52.69% |
| VRT240726P00082000 | 2024-06-26 12:17PM EDT | 82.00 | 3.50 | 2.20 | 3.80 | +0.10 | +2.94% | 32 | 1 | 50.49% |
| VRT240726P00083000 | 2024-06-21 12:58PM EDT | 83.00 | 4.04 | 3.80 | 4.30 | 0.00 | - | 1 | 3 | 57.32% |
| VRT240726P00084000 | 2024-06-26 11:23AM EDT | 84.00 | 4.91 | 3.40 | 5.00 | +0.81 | +19.76% | 6 | 21 | 54.25% |
| VRT240726P00085000 | 2024-06-26 10:23AM EDT | 85.00 | 4.10 | 4.70 | 5.00 | -0.05 | -1.20% | 1 | 90 | 56.07% |
| VRT240726P00086000 | 2024-06-26 10:08AM EDT | 86.00 | 5.50 | 5.00 | 5.50 | +0.95 | +20.88% | 12 | 57 | 55.03% |
| VRT240726P00087000 | 2024-06-26 11:00AM EDT | 87.00 | 6.45 | 5.60 | 6.10 | +1.02 | +18.78% | 11 | 23 | 55.71% |
| VRT240726P00088000 | 2024-06-25 10:20AM EDT | 88.00 | 5.60 | 6.10 | 8.30 | -0.07 | -1.23% | 1 | 37 | 63.57% |
| VRT240726P00089000 | 2024-06-26 11:26AM EDT | 89.00 | 7.32 | 6.70 | 7.20 | +0.77 | +11.76% | 8 | 1,011 | 55.26% |
| VRT240726P00090000 | 2024-06-26 11:33AM EDT | 90.00 | 7.10 | 6.20 | 7.70 | +0.70 | +10.94% | 3 | 168 | 56.63% |
| VRT240726P00091000 | 2024-06-25 3:42PM EDT | 91.00 | 5.83 | 7.90 | 8.30 | -0.17 | -2.83% | 4 | 11 | 54.20% |
| VRT240726P00092000 | 2024-06-20 11:18AM EDT | 92.00 | 5.57 | 8.60 | 9.00 | 0.00 | - | 67 | 140 | 54.54% |
| VRT240726P00093000 | 2024-06-21 11:01AM EDT | 93.00 | 9.88 | 9.30 | 9.70 | 0.00 | - | 1 | 6 | 54.64% |
| VRT240726P00094000 | 2024-06-20 9:41AM EDT | 94.00 | 5.40 | 8.80 | 10.50 | 0.00 | - | 2 | 5 | 57.74% |
| VRT240726P00095000 | 2024-06-25 10:59AM EDT | 95.00 | 9.40 | 10.20 | 12.20 | -1.18 | -11.15% | 1 | 5 | 57.42% |
| VRT240726P00096000 | 2024-06-21 9:33AM EDT | 96.00 | 11.67 | 11.40 | 12.40 | 0.00 | - | 1 | 6 | 56.86% |
| VRT240726P00097000 | 2024-06-21 11:00AM EDT | 97.00 | 12.55 | 11.70 | 14.40 | 0.00 | - | 1 | 2 | 61.33% |
| VRT240726P00098000 | 2024-06-21 10:47AM EDT | 98.00 | 13.88 | 12.90 | 14.40 | 0.00 | - | 1 | 1 | 59.20% |
| VRT240726P00100000 | 2024-06-24 10:13AM EDT | 100.00 | 13.30 | 14.10 | 15.90 | 0.00 | - | 3 | 4 | 55.66% |
| VRT240726P00101000 | 2024-06-20 9:33AM EDT | 101.00 | 10.06 | 15.30 | 16.60 | 0.00 | - | - | 63 | 57.20% |
| VRT240726P00104000 | 2024-06-17 1:33PM EDT | 104.00 | 16.60 | 17.90 | 19.70 | 0.00 | - | - | 10 | 61.35% |
| VRT240726P00105000 | 2024-06-17 11:28AM EDT | 105.00 | 17.00 | 18.50 | 20.40 | 0.00 | - | - | 1 | 57.57% |
© 2024 Yahoo. All rights reserved.