Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115C00040000 | 2024-06-05 12:50PM EDT | 40.00 | 59.00 | 53.00 | 56.50 | 0.00 | - | 1 | 1 | 75.83% |
| VRT241115C00045000 | 2024-05-15 11:29AM EDT | 45.00 | 59.36 | 49.10 | 51.30 | 0.00 | - | 10 | 12 | 76.15% |
| VRT241115C00047500 | 2024-05-06 12:13PM EDT | 47.50 | 51.00 | 50.30 | 52.00 | 0.00 | - | 1 | 0 | 112.17% |
| VRT241115C00050000 | 2024-06-06 10:06AM EDT | 50.00 | 44.75 | 43.60 | 47.10 | 0.00 | - | 4 | 10 | 69.17% |
| VRT241115C00055000 | 2024-04-25 12:37PM EDT | 55.00 | 37.97 | 52.30 | 55.20 | 0.00 | - | 2 | 2 | 166.99% |
| VRT241115C00060000 | 2024-06-13 1:09PM EDT | 60.00 | 36.70 | 36.30 | 37.10 | 0.00 | - | 3 | 22 | 66.33% |
| VRT241115C00065000 | 2024-05-30 1:01PM EDT | 65.00 | 41.92 | 32.30 | 33.10 | 0.00 | - | 2 | 10 | 65.17% |
| VRT241115C00067500 | 2024-06-12 2:28PM EDT | 67.50 | 29.30 | 30.50 | 31.20 | 0.00 | - | 4 | 48 | 65.04% |
| VRT241115C00070000 | 2024-06-13 3:40PM EDT | 70.00 | 30.60 | 28.70 | 29.30 | 0.00 | - | 1 | 49 | 64.45% |
| VRT241115C00072500 | 2024-06-13 11:15AM EDT | 72.50 | 25.99 | 27.10 | 27.80 | 0.00 | - | 2 | 88 | 65.26% |
| VRT241115C00075000 | 2024-06-13 10:37AM EDT | 75.00 | 23.60 | 25.00 | 25.80 | 0.00 | - | 1 | 46 | 62.84% |
| VRT241115C00077500 | 2024-06-10 9:53AM EDT | 77.50 | 21.73 | 23.30 | 24.30 | 0.00 | - | 10 | 32 | 62.62% |
| VRT241115C00080000 | 2024-06-13 3:21PM EDT | 80.00 | 23.50 | 22.40 | 22.80 | 0.00 | - | 10 | 128 | 64.01% |
| VRT241115C00082500 | 2024-06-12 2:54PM EDT | 82.50 | 19.00 | 20.70 | 21.40 | 0.00 | - | 1 | 31 | 63.29% |
| VRT241115C00085000 | 2024-06-12 11:29AM EDT | 85.00 | 19.20 | 19.50 | 20.10 | 0.00 | - | 2 | 188 | 63.65% |
| VRT241115C00087500 | 2024-06-12 3:38PM EDT | 87.50 | 16.00 | 18.30 | 18.70 | 0.00 | - | 1 | 52 | 63.46% |
| VRT241115C00090000 | 2024-06-13 3:13PM EDT | 90.00 | 17.95 | 17.10 | 17.80 | 0.00 | - | 12 | 4,157 | 64.06% |
| VRT241115C00092500 | 2024-06-13 2:07PM EDT | 92.50 | 16.40 | 15.60 | 16.40 | 0.00 | - | 1 | 721 | 62.67% |
| VRT241115C00095000 | 2024-06-14 9:34AM EDT | 95.00 | 14.90 | 14.90 | 15.40 | -0.50 | -3.25% | 300 | 907 | 63.54% |
| VRT241115C00097500 | 2024-06-13 9:36AM EDT | 97.50 | 13.50 | 13.90 | 14.20 | 0.00 | - | 1 | 99 | 63.11% |
| VRT241115C00100000 | 2024-06-13 3:44PM EDT | 100.00 | 14.05 | 12.60 | 13.40 | 0.00 | - | 33 | 656 | 62.65% |
| VRT241115C00105000 | 2024-06-13 10:58AM EDT | 105.00 | 10.30 | 11.10 | 11.50 | 0.00 | - | 1 | 587 | 62.68% |
| VRT241115C00110000 | 2024-06-13 1:54PM EDT | 110.00 | 9.95 | 9.40 | 10.00 | 0.00 | - | 32 | 391 | 62.26% |
| VRT241115C00115000 | 2024-06-12 1:02PM EDT | 115.00 | 7.90 | 8.10 | 8.80 | 0.00 | - | 16 | 445 | 62.50% |
| VRT241115C00120000 | 2024-06-13 2:26PM EDT | 120.00 | 7.50 | 7.10 | 7.60 | 0.00 | - | 2 | 452 | 62.68% |
| VRT241115C00125000 | 2024-06-11 12:46PM EDT | 125.00 | 5.10 | 6.10 | 6.60 | 0.00 | - | 6 | 213 | 62.66% |
| VRT241115C00130000 | 2024-06-12 11:35AM EDT | 130.00 | 5.22 | 5.30 | 5.70 | 0.00 | - | 6 | 520 | 62.72% |
| VRT241115C00135000 | 2024-06-12 9:55AM EDT | 135.00 | 4.77 | 4.50 | 5.00 | 0.00 | - | 1 | 193 | 62.72% |
| VRT241115C00140000 | 2024-06-10 1:29PM EDT | 140.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 28 | 968 | 62.99% |
| VRT241115C00145000 | 2024-06-12 1:17PM EDT | 145.00 | 3.15 | 3.40 | 3.80 | 0.00 | - | 6 | 1,155 | 63.06% |
| VRT241115C00150000 | 2024-06-12 10:23AM EDT | 150.00 | 3.24 | 2.95 | 3.30 | 0.00 | - | 1 | 907 | 63.15% |
| VRT241115C00155000 | 2024-06-13 12:04PM EDT | 155.00 | 2.50 | 2.45 | 2.90 | 0.00 | - | 12 | 528 | 62.96% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241115P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 0.44 | 0.10 | 0.65 | 0.00 | - | 1 | 43 | 62.99% |
| VRT241115P00047500 | 2024-05-07 2:56PM EDT | 47.50 | 0.62 | 0.70 | 1.20 | 0.00 | - | 1 | 982 | 71.36% |
| VRT241115P00050000 | 2024-06-05 12:41PM EDT | 50.00 | 0.72 | 0.45 | 1.00 | 0.00 | - | 4 | 290 | 62.82% |
| VRT241115P00055000 | 2024-06-12 3:28PM EDT | 55.00 | 1.59 | 1.05 | 1.45 | 0.00 | - | 1 | 103 | 62.45% |
| VRT241115P00060000 | 2024-06-10 3:16PM EDT | 60.00 | 2.20 | 1.80 | 2.05 | 0.00 | - | 2 | 96 | 61.40% |
| VRT241115P00065000 | 2024-06-12 10:46AM EDT | 65.00 | 2.92 | 2.75 | 3.00 | 0.00 | - | 3 | 34 | 60.85% |
| VRT241115P00067500 | 2024-06-13 10:14AM EDT | 67.50 | 3.55 | 3.30 | 3.50 | 0.00 | - | 1 | 401 | 60.23% |
| VRT241115P00070000 | 2024-06-13 12:10PM EDT | 70.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 1 | 291 | 60.05% |
| VRT241115P00072500 | 2024-06-10 3:16PM EDT | 72.50 | 5.30 | 4.60 | 5.00 | 0.00 | - | 28 | 47 | 60.02% |
| VRT241115P00075000 | 2024-06-13 1:34PM EDT | 75.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 22 | 159 | 59.56% |
| VRT241115P00077500 | 2024-06-11 3:50PM EDT | 77.50 | 7.50 | 6.30 | 6.70 | 0.00 | - | 7 | 41 | 59.79% |
| VRT241115P00080000 | 2024-06-13 3:53PM EDT | 80.00 | 6.90 | 7.20 | 7.60 | 0.00 | - | 48 | 124 | 59.36% |
| VRT241115P00082500 | 2024-06-13 9:30AM EDT | 82.50 | 8.40 | 8.30 | 9.00 | 0.00 | - | 1 | 215 | 60.25% |
| VRT241115P00085000 | 2024-06-13 10:53AM EDT | 85.00 | 10.10 | 9.30 | 9.80 | 0.00 | - | 2 | 245 | 59.14% |
| VRT241115P00087500 | 2024-06-13 9:45AM EDT | 87.50 | 10.65 | 10.50 | 10.90 | 0.00 | - | 2 | 133 | 58.86% |
| VRT241115P00090000 | 2024-06-12 10:07AM EDT | 90.00 | 11.40 | 11.80 | 12.20 | 0.00 | - | 44 | 797 | 58.93% |
| VRT241115P00092500 | 2024-06-12 10:05AM EDT | 92.50 | 12.70 | 13.10 | 13.60 | 0.00 | - | 44 | 228 | 58.90% |
| VRT241115P00095000 | 2024-06-13 3:51PM EDT | 95.00 | 13.80 | 14.50 | 14.90 | 0.00 | - | 9 | 244 | 58.58% |
| VRT241115P00097500 | 2024-06-13 12:17PM EDT | 97.50 | 16.30 | 15.90 | 16.40 | 0.00 | - | 11 | 246 | 58.41% |
| VRT241115P00100000 | 2024-06-13 11:29AM EDT | 100.00 | 18.40 | 17.50 | 17.90 | 0.00 | - | 2 | 532 | 58.38% |
| VRT241115P00105000 | 2024-06-13 11:33AM EDT | 105.00 | 21.50 | 20.50 | 21.10 | 0.00 | - | 1 | 327 | 57.58% |
| VRT241115P00110000 | 2024-06-12 10:15AM EDT | 110.00 | 23.60 | 23.30 | 24.60 | 0.00 | - | 1 | 540 | 56.02% |
| VRT241115P00115000 | 2024-06-06 12:37PM EDT | 115.00 | 31.60 | 27.70 | 28.60 | 0.00 | - | 1 | 286 | 58.02% |
| VRT241115P00120000 | 2024-06-12 11:36AM EDT | 120.00 | 32.27 | 31.30 | 32.30 | 0.00 | - | 1 | 46 | 56.90% |
| VRT241115P00125000 | 2024-05-24 12:00PM EDT | 125.00 | 26.50 | 35.20 | 36.20 | 0.00 | - | 1 | 2 | 56.08% |
| VRT241115P00130000 | 2024-04-24 2:26PM EDT | 130.00 | 45.35 | 30.30 | 31.40 | 0.00 | - | 1 | 1 | 0.00% |
| VRT241115P00135000 | 2024-05-24 11:21AM EDT | 135.00 | 34.40 | 43.20 | 44.50 | 0.00 | - | 1 | 1 | 53.77% |
© 2024 Yahoo. All rights reserved.