UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.31 +0.48 (+0.59%) GOLD FUTURES
2,313.10 -17.70 (-0.76%) DOW
39,159.25 +47.09 (+0.12%) Bitcoin GBP
48,376.24 -217.12 (-0.45%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220C00040000 | 2024-05-24 10:00AM EDT | 40.00 | 64.50 | 50.40 | 53.50 | 0.00 | - | 1 | 7 | 126.86% |
| VRT241220C00047500 | 2024-06-14 9:56AM EDT | 47.50 | 50.00 | 41.00 | 41.90 | 0.00 | - | 1 | 1 | 76.54% |
| VRT241220C00050000 | 2024-06-24 11:44AM EDT | 50.00 | 40.70 | 38.90 | 39.60 | 0.00 | - | 5 | 6 | 74.37% |
| VRT241220C00055000 | 2024-05-02 12:29PM EDT | 55.00 | 39.53 | 44.80 | 48.40 | 0.00 | - | 1 | 0 | 150.22% |
| VRT241220C00060000 | 2024-06-21 3:41PM EDT | 60.00 | 34.42 | 30.80 | 31.60 | 0.00 | - | 2 | 39 | 69.43% |
| VRT241220C00065000 | 2024-06-26 12:26PM EDT | 65.00 | 28.01 | 27.40 | 27.90 | -1.79 | -6.01% | 1 | 3 | 68.20% |
| VRT241220C00067500 | 2024-06-13 9:47AM EDT | 67.50 | 31.60 | 25.80 | 26.10 | 0.00 | - | 3 | 5 | 67.48% |
| VRT241220C00070000 | 2024-06-26 10:24AM EDT | 70.00 | 26.02 | 24.10 | 24.50 | -1.21 | -4.44% | 2 | 26 | 66.72% |
| VRT241220C00072500 | 2024-06-25 10:11AM EDT | 72.50 | 25.30 | 22.10 | 23.10 | -11.25 | -30.78% | 1 | 7 | 65.41% |
| VRT241220C00075000 | 2024-06-20 9:52AM EDT | 75.00 | 28.50 | 21.30 | 21.60 | 0.00 | - | 2 | 19 | 66.50% |
| VRT241220C00077500 | 2024-05-10 10:19AM EDT | 77.50 | 29.00 | 20.40 | 21.80 | 0.00 | - | 1 | 4 | 70.89% |
| VRT241220C00080000 | 2024-06-26 1:24PM EDT | 80.00 | 18.85 | 18.00 | 18.90 | -4.15 | -18.04% | 1 | 620 | 64.36% |
| VRT241220C00082500 | 2024-05-14 10:14AM EDT | 82.50 | 24.20 | 22.60 | 23.00 | 0.00 | - | - | 1 | 88.76% |
| VRT241220C00085000 | 2024-06-26 11:56AM EDT | 85.00 | 16.60 | 16.30 | 16.50 | -2.90 | -14.87% | 10 | 40 | 65.33% |
| VRT241220C00087500 | 2024-06-26 10:49AM EDT | 87.50 | 16.10 | 15.20 | 15.50 | -0.80 | -4.73% | 7 | 46 | 65.28% |
| VRT241220C00090000 | 2024-06-26 1:20PM EDT | 90.00 | 14.30 | 14.10 | 14.40 | -2.20 | -13.33% | 9 | 165 | 64.76% |
| VRT241220C00092500 | 2024-06-26 12:15PM EDT | 92.50 | 13.45 | 13.20 | 13.40 | -2.75 | -16.98% | 9 | 49 | 64.64% |
| VRT241220C00095000 | 2024-06-26 12:31PM EDT | 95.00 | 12.90 | 12.30 | 12.50 | -0.56 | -4.16% | 15 | 179 | 64.49% |
| VRT241220C00097500 | 2024-06-21 12:03PM EDT | 97.50 | 13.53 | 11.10 | 11.70 | 0.00 | - | 50 | 74 | 63.71% |
| VRT241220C00100000 | 2024-06-26 1:12PM EDT | 100.00 | 11.00 | 10.70 | 10.80 | -2.50 | -18.52% | 25 | 179 | 64.17% |
| VRT241220C00105000 | 2024-06-26 12:48PM EDT | 105.00 | 9.50 | 9.20 | 9.40 | -5.30 | -35.81% | 2 | 274 | 63.87% |
| VRT241220C00110000 | 2024-06-26 12:37PM EDT | 110.00 | 8.54 | 7.90 | 8.10 | -0.86 | -9.15% | 234 | 852 | 63.46% |
| VRT241220C00115000 | 2024-06-18 2:42PM EDT | 115.00 | 11.05 | 6.80 | 7.10 | 0.00 | - | 6 | 47 | 63.45% |
| VRT241220C00120000 | 2024-06-26 11:45AM EDT | 120.00 | 6.00 | 5.90 | 6.20 | -1.10 | -15.49% | 58 | 1,641 | 63.51% |
| VRT241220C00125000 | 2024-06-21 1:35PM EDT | 125.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 39 | 483 | 63.24% |
| VRT241220C00130000 | 2024-06-26 10:12AM EDT | 130.00 | 5.20 | 4.40 | 4.60 | -1.80 | -25.71% | 2 | 172 | 63.18% |
| VRT241220C00135000 | 2024-06-26 11:20AM EDT | 135.00 | 3.90 | 3.80 | 4.00 | -1.03 | -20.89% | 10 | 137 | 63.15% |
| VRT241220C00140000 | 2024-06-26 1:30PM EDT | 140.00 | 3.40 | 3.30 | 3.50 | -0.97 | -22.20% | 14 | 856 | 63.24% |
| VRT241220C00145000 | 2024-06-21 10:03AM EDT | 145.00 | 3.90 | 2.90 | 3.10 | +0.20 | +5.41% | 1 | 29 | 63.55% |
| VRT241220C00150000 | 2024-06-26 11:08AM EDT | 150.00 | 2.60 | 2.55 | 2.65 | -0.60 | -18.75% | 2 | 5 | 63.50% |
| VRT241220C00155000 | 2024-06-24 10:59AM EDT | 155.00 | 2.90 | 2.20 | 2.35 | 0.00 | - | 1 | 4 | 63.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT241220P00045000 | 2024-06-24 10:11AM EDT | 45.00 | 0.74 | 0.30 | 1.05 | 0.00 | - | 1 | 23 | 60.55% |
| VRT241220P00047500 | 2024-05-24 2:11PM EDT | 47.50 | 0.55 | 0.75 | 1.35 | 0.00 | - | 4 | 4 | 62.43% |
| VRT241220P00050000 | 2024-06-21 10:42AM EDT | 50.00 | 1.45 | 1.10 | 1.35 | 0.00 | - | 4 | 32 | 60.38% |
| VRT241220P00055000 | 2024-06-26 10:13AM EDT | 55.00 | 2.10 | 1.85 | 2.10 | +0.10 | +5.00% | 2 | 624 | 59.72% |
| VRT241220P00060000 | 2024-06-26 12:17PM EDT | 60.00 | 3.00 | 2.85 | 3.20 | 0.00 | - | 23 | 647 | 59.40% |
| VRT241220P00065000 | 2024-06-21 11:10AM EDT | 65.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | 2 | 295 | 58.95% |
| VRT241220P00067500 | 2024-06-18 10:00AM EDT | 67.50 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 31 | 58.85% |
| VRT241220P00070000 | 2024-06-25 11:20AM EDT | 70.00 | 5.40 | 5.80 | 6.10 | -1.10 | -16.92% | 3 | 136 | 58.33% |
| VRT241220P00072500 | 2024-06-26 10:46AM EDT | 72.50 | 6.60 | 6.80 | 7.00 | +0.10 | +1.54% | 5 | 32 | 58.20% |
| VRT241220P00075000 | 2024-06-24 2:23PM EDT | 75.00 | 7.80 | 7.80 | 8.10 | 0.00 | - | 2 | 297 | 58.18% |
| VRT241220P00077500 | 2024-06-20 9:42AM EDT | 77.50 | 6.90 | 8.90 | 9.10 | 0.00 | - | 1 | 9 | 57.78% |
| VRT241220P00080000 | 2024-06-26 12:39PM EDT | 80.00 | 9.90 | 10.00 | 10.30 | +1.90 | +23.75% | 11 | 195 | 57.51% |
| VRT241220P00082500 | 2024-06-24 3:18PM EDT | 82.50 | 10.77 | 11.30 | 11.50 | 0.00 | - | 3 | 17 | 57.35% |
| VRT241220P00085000 | 2024-06-26 11:10AM EDT | 85.00 | 12.90 | 12.60 | 12.80 | +0.50 | +4.03% | 2 | 189 | 57.09% |
| VRT241220P00087500 | 2024-06-26 12:25PM EDT | 87.50 | 14.05 | 13.90 | 14.20 | +0.05 | +0.36% | 1 | 73 | 56.74% |
| VRT241220P00090000 | 2024-06-26 1:24PM EDT | 90.00 | 15.55 | 15.40 | 15.70 | +0.15 | +0.97% | 2 | 77 | 56.74% |
| VRT241220P00092500 | 2024-06-18 3:08PM EDT | 92.50 | 13.94 | 16.80 | 17.30 | 0.00 | - | 21 | 75 | 56.45% |
| VRT241220P00095000 | 2024-06-20 9:35AM EDT | 95.00 | 15.10 | 18.40 | 18.70 | 0.00 | - | 70 | 222 | 55.91% |
| VRT241220P00097500 | 2024-06-18 11:30AM EDT | 97.50 | 18.30 | 20.10 | 20.50 | 0.00 | - | 35 | 100 | 56.14% |
| VRT241220P00100000 | 2024-06-26 12:17PM EDT | 100.00 | 21.70 | 21.70 | 22.10 | +1.30 | +6.37% | 1 | 17 | 55.51% |
| VRT241220P00105000 | 2024-05-28 12:06PM EDT | 105.00 | 16.35 | 25.20 | 25.80 | 0.00 | - | 9 | 116 | 55.22% |
| VRT241220P00110000 | 2024-06-26 11:10AM EDT | 110.00 | 29.20 | 28.90 | 29.40 | +3.70 | +14.51% | 1 | 70 | 54.25% |
| VRT241220P00115000 | 2024-06-03 11:08AM EDT | 115.00 | 27.30 | 32.80 | 33.50 | 0.00 | - | 31 | 31 | 54.04% |
| VRT241220P00120000 | 2024-06-21 12:41PM EDT | 120.00 | 35.90 | 36.90 | 37.20 | 0.00 | - | 3 | 33 | 52.49% |
| VRT241220P00125000 | 2024-06-25 12:48PM EDT | 125.00 | 38.50 | 41.00 | 41.50 | -1.00 | -2.53% | 2 | 23 | 51.64% |
| VRT241220P00130000 | 2024-06-26 12:43PM EDT | 130.00 | 45.05 | 45.10 | 46.20 | +1.65 | +3.80% | 3 | 14 | 51.20% |
| VRT241220P00145000 | 2024-05-29 10:00AM EDT | 145.00 | 45.50 | 58.00 | 60.70 | 0.00 | - | 1 | 1 | 60.08% |
© 2024 Yahoo. All rights reserved.