Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240802C00055000 | 2024-06-18 10:22AM EDT | 55.00 | 36.00 | 31.10 | 34.50 | 0.00 | - | - | 5 | 97.46% |
| VRT240802C00070000 | 2024-06-26 11:10AM EDT | 70.00 | 18.00 | 17.20 | 20.40 | 0.00 | - | 9 | 21 | 72.53% |
| VRT240802C00075000 | 2024-06-26 11:55AM EDT | 75.00 | 14.50 | 13.50 | 16.80 | 0.00 | - | 1 | 8 | 73.85% |
| VRT240802C00079000 | 2024-06-18 10:10AM EDT | 79.00 | 15.20 | 11.60 | 12.80 | 0.00 | - | 4 | 15 | 70.56% |
| VRT240802C00080000 | 2024-06-26 11:50AM EDT | 80.00 | 11.09 | 10.90 | 11.90 | 0.00 | - | 6 | 33 | 68.68% |
| VRT240802C00082000 | 2024-06-26 11:08AM EDT | 82.00 | 9.65 | 9.60 | 10.80 | 0.00 | - | 2 | 2 | 68.46% |
| VRT240802C00083000 | 2024-06-26 11:43AM EDT | 83.00 | 9.00 | 9.20 | 9.90 | 0.00 | - | 2 | 7 | 67.58% |
| VRT240802C00085000 | 2024-06-26 2:26PM EDT | 85.00 | 8.31 | 8.00 | 8.80 | 0.00 | - | 25 | 28 | 66.65% |
| VRT240802C00086000 | 2024-06-26 12:16PM EDT | 86.00 | 7.80 | 7.40 | 8.80 | 0.00 | - | 8 | 10 | 68.43% |
| VRT240802C00087000 | 2024-06-26 3:41PM EDT | 87.00 | 7.90 | 7.20 | 7.70 | +0.66 | +9.12% | 1 | 34 | 66.80% |
| VRT240802C00088000 | 2024-06-26 3:52PM EDT | 88.00 | 6.90 | 6.70 | 7.30 | 0.00 | - | 14 | 187 | 66.80% |
| VRT240802C00089000 | 2024-06-26 11:01AM EDT | 89.00 | 6.60 | 6.10 | 7.70 | 0.00 | - | 21 | 124 | 69.78% |
| VRT240802C00090000 | 2024-06-27 9:30AM EDT | 90.00 | 6.30 | 5.00 | 6.80 | +0.40 | +6.78% | 1 | 515 | 64.43% |
| VRT240802C00091000 | 2024-06-26 10:58AM EDT | 91.00 | 6.00 | 5.60 | 6.10 | 0.00 | - | 2 | 60 | 67.48% |
| VRT240802C00092000 | 2024-06-26 3:45PM EDT | 92.00 | 5.12 | 5.00 | 6.00 | 0.00 | - | 7 | 42 | 67.66% |
| VRT240802C00093000 | 2024-06-26 3:26PM EDT | 93.00 | 4.85 | 4.20 | 6.10 | 0.00 | - | 5 | 58 | 67.66% |
| VRT240802C00094000 | 2024-06-26 3:42PM EDT | 94.00 | 4.40 | 4.40 | 4.80 | 0.00 | - | 10 | 13 | 65.64% |
| VRT240802C00095000 | 2024-06-26 3:28PM EDT | 95.00 | 4.66 | 4.00 | 4.60 | +0.43 | +10.17% | 2 | 129 | 65.75% |
| VRT240802C00096000 | 2024-06-26 3:52PM EDT | 96.00 | 4.00 | 2.85 | 4.30 | 0.00 | - | 9 | 16 | 61.57% |
| VRT240802C00097000 | 2024-06-26 10:29AM EDT | 97.00 | 4.20 | 2.90 | 4.50 | 0.00 | - | 1 | 18 | 65.45% |
| VRT240802C00098000 | 2024-06-25 12:26PM EDT | 98.00 | 5.00 | 2.90 | 4.20 | 0.00 | - | 4 | 6 | 66.57% |
| VRT240802C00099000 | 2024-06-26 3:37PM EDT | 99.00 | 3.20 | 2.80 | 3.50 | 0.00 | - | 1 | 32 | 64.99% |
| VRT240802C00100000 | 2024-06-26 3:13PM EDT | 100.00 | 2.90 | 2.60 | 3.80 | 0.00 | - | 22 | 80 | 67.92% |
| VRT240802C00102000 | 2024-06-13 2:29PM EDT | 102.00 | 5.50 | 2.05 | 3.20 | 0.00 | - | 4 | 4 | 66.31% |
| VRT240802C00103000 | 2024-06-18 11:22AM EDT | 103.00 | 4.80 | 2.05 | 3.00 | 0.00 | - | 2 | 12 | 67.36% |
| VRT240802C00105000 | 2024-06-26 2:58PM EDT | 105.00 | 1.90 | 1.55 | 2.25 | 0.00 | - | 2 | 36 | 63.99% |
| VRT240802C00106000 | 2024-06-21 9:50AM EDT | 106.00 | 2.75 | 1.30 | 2.45 | 0.00 | - | 19 | 19 | 65.60% |
| VRT240802C00107000 | 2024-06-26 12:37PM EDT | 107.00 | 1.95 | 1.40 | 2.55 | 0.00 | - | 2 | 10 | 68.75% |
| VRT240802C00110000 | 2024-06-26 11:36AM EDT | 110.00 | 1.30 | 0.85 | 1.85 | 0.00 | - | 2 | 25 | 65.48% |
| VRT240802C00115000 | 2024-06-20 3:30PM EDT | 115.00 | 2.25 | 0.45 | 1.40 | 0.00 | - | 12 | 12 | 66.19% |
| VRT240802C00120000 | 2024-06-26 12:27PM EDT | 120.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 6 | 10 | 68.99% |
| VRT240802C00125000 | 2024-06-26 11:10AM EDT | 125.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 4 | 69.58% |
| VRT240802C00140000 | 2024-06-21 10:18AM EDT | 140.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 82.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240802P00065000 | 2024-06-24 2:37PM EDT | 65.00 | 0.60 | 0.20 | 1.05 | 0.00 | - | 1 | 4 | 67.14% |
| VRT240802P00070000 | 2024-06-26 12:46PM EDT | 70.00 | 1.18 | 1.00 | 2.15 | -0.08 | -6.35% | 1 | 12 | 71.36% |
| VRT240802P00075000 | 2024-06-26 3:46PM EDT | 75.00 | 1.98 | 1.65 | 2.60 | -0.44 | -18.18% | 1 | 50 | 62.99% |
| VRT240802P00079000 | 2024-06-27 10:11AM EDT | 79.00 | 3.00 | 3.10 | 3.50 | +1.04 | +53.06% | 2 | 10 | 62.60% |
| VRT240802P00080000 | 2024-06-26 2:58PM EDT | 80.00 | 4.00 | 3.00 | 4.60 | 0.00 | - | 2 | 42 | 64.06% |
| VRT240802P00081000 | 2024-06-21 10:38AM EDT | 81.00 | 5.04 | 3.20 | 4.50 | 0.00 | - | 3 | 7 | 60.67% |
| VRT240802P00083000 | 2024-06-26 1:24PM EDT | 83.00 | 5.47 | 4.30 | 5.30 | 0.00 | - | 3 | 5 | 61.84% |
| VRT240802P00084000 | 2024-06-26 1:24PM EDT | 84.00 | 5.90 | 5.00 | 5.60 | 0.00 | - | 1 | 8 | 62.31% |
| VRT240802P00085000 | 2024-06-26 3:46PM EDT | 85.00 | 6.17 | 5.20 | 6.00 | 0.00 | - | 18 | 51 | 60.64% |
| VRT240802P00086000 | 2024-06-26 11:44AM EDT | 86.00 | 6.55 | 5.60 | 6.70 | 0.00 | - | 1 | 16 | 61.12% |
| VRT240802P00089000 | 2024-06-21 3:54PM EDT | 89.00 | 6.97 | 7.30 | 8.90 | 0.00 | - | 2 | 12 | 63.92% |
| VRT240802P00090000 | 2024-06-26 11:13AM EDT | 90.00 | 8.90 | 8.00 | 9.00 | 0.00 | - | 1 | 25 | 62.18% |
| VRT240802P00091000 | 2024-06-18 2:01PM EDT | 91.00 | 6.30 | 8.50 | 9.30 | 0.00 | - | 3 | 2 | 60.23% |
| VRT240802P00092000 | 2024-06-18 1:46PM EDT | 92.00 | 6.80 | 8.70 | 10.20 | 0.00 | - | - | 11 | 59.44% |
| VRT240802P00093000 | 2024-06-17 11:31AM EDT | 93.00 | 9.74 | 9.40 | 10.90 | 0.00 | - | 2 | 3 | 59.81% |
| VRT240802P00094000 | 2024-06-18 2:03PM EDT | 94.00 | 7.65 | 10.40 | 11.70 | 0.00 | - | - | 1 | 61.91% |
| VRT240802P00095000 | 2024-06-24 10:56AM EDT | 95.00 | 11.45 | 10.80 | 11.70 | 0.00 | - | 10 | 17 | 57.14% |
| VRT240802P00096000 | 2024-06-21 9:38AM EDT | 96.00 | 12.45 | 11.80 | 13.00 | 0.00 | - | 1 | 3 | 61.35% |
| VRT240802P00099000 | 2024-06-14 1:54PM EDT | 99.00 | 11.67 | 13.60 | 15.20 | 0.00 | - | - | 1 | 58.72% |
| VRT240802P00100000 | 2024-06-20 10:57AM EDT | 100.00 | 11.20 | 14.40 | 17.00 | 0.00 | - | - | 2 | 64.26% |
| VRT240802P00102000 | 2024-06-18 2:13PM EDT | 102.00 | 12.57 | 16.10 | 17.30 | 0.00 | - | - | 2 | 57.37% |
| VRT240802P00105000 | 2024-06-14 11:00AM EDT | 105.00 | 16.64 | 18.30 | 19.80 | 0.00 | - | - | 1 | 54.59% |
© 2024 Yahoo. All rights reserved.