UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.43 +0.60 (+0.74%) GOLD FUTURES
2,312.90 -17.90 (-0.77%) DOW
39,146.08 +33.92 (+0.09%) Bitcoin GBP
48,249.57 -474.96 (-0.97%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-06-13 2:12PM EDT | 20.00 | 74.54 | 65.80 | 69.20 | 0.00 | - | 2 | 7 | 121.58% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 81.40 | 85.00 | 0.00 | - | 2 | 15 | 460.94% |
| VRT250117C00025000 | 2024-06-11 2:14PM EDT | 25.00 | 65.67 | 61.50 | 63.50 | 0.00 | - | 5 | 6 | 103.76% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 62.60 | 65.80 | 0.00 | - | 20 | 16 | 163.21% |
| VRT250117C00030000 | 2024-06-24 11:14AM EDT | 30.00 | 59.36 | 56.80 | 58.30 | 0.00 | - | 8 | 101 | 90.72% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-06-21 10:50AM EDT | 35.00 | 53.07 | 52.00 | 53.90 | 0.00 | - | 2 | 21 | 86.16% |
| VRT250117C00037500 | 2024-05-28 12:29PM EDT | 37.50 | 69.80 | 50.00 | 51.50 | 0.00 | - | 4 | 101 | 84.96% |
| VRT250117C00040000 | 2024-06-24 3:44PM EDT | 40.00 | 50.99 | 47.40 | 49.00 | 0.00 | - | 1 | 72 | 78.64% |
| VRT250117C00042500 | 2024-06-20 3:44PM EDT | 42.50 | 50.43 | 44.80 | 46.70 | 0.00 | - | 9 | 45 | 74.05% |
| VRT250117C00045000 | 2024-06-20 1:41PM EDT | 45.00 | 47.53 | 43.20 | 44.40 | 0.00 | - | 1 | 83 | 75.39% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 44.60 | 47.00 | 0.00 | - | 1 | 80 | 107.97% |
| VRT250117C00050000 | 2024-06-25 3:20PM EDT | 50.00 | 43.81 | 39.30 | 39.80 | +2.08 | +4.98% | 26 | 1,858 | 72.46% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 197.63% |
| VRT250117C00055000 | 2024-06-26 9:30AM EDT | 55.00 | 39.31 | 35.40 | 35.80 | -0.57 | -1.43% | 5 | 300 | 70.74% |
| VRT250117C00057500 | 2024-06-18 11:48AM EDT | 57.50 | 39.46 | 33.30 | 33.90 | 0.00 | - | 1 | 39 | 69.21% |
| VRT250117C00060000 | 2024-06-26 11:12AM EDT | 60.00 | 31.27 | 31.60 | 31.90 | -2.28 | -6.80% | 1 | 6,675 | 68.40% |
| VRT250117C00062500 | 2024-06-25 10:49AM EDT | 62.50 | 32.60 | 29.80 | 30.20 | +2.00 | +6.54% | 1 | 96 | 67.86% |
| VRT250117C00065000 | 2024-06-24 3:21PM EDT | 65.00 | 31.10 | 28.00 | 28.50 | +0.28 | +0.91% | 1 | 183 | 67.00% |
| VRT250117C00067500 | 2024-06-17 11:05AM EDT | 67.50 | 28.30 | 26.30 | 26.80 | 0.00 | - | 1 | 30 | 66.13% |
| VRT250117C00070000 | 2024-06-25 2:53PM EDT | 70.00 | 28.47 | 24.30 | 25.40 | +1.86 | +6.99% | 25 | 2,811 | 64.99% |
| VRT250117C00072500 | 2024-06-25 11:16AM EDT | 72.50 | 26.30 | 23.40 | 23.80 | -5.40 | -17.03% | 1 | 125 | 65.72% |
| VRT250117C00075000 | 2024-06-26 1:27PM EDT | 75.00 | 22.09 | 22.10 | 22.40 | -2.31 | -9.47% | 25 | 428 | 65.63% |
| VRT250117C00077500 | 2024-06-25 11:06AM EDT | 77.50 | 23.20 | 20.80 | 21.10 | +0.60 | +2.65% | 1 | 121 | 65.47% |
| VRT250117C00080000 | 2024-06-25 2:54PM EDT | 80.00 | 22.73 | 19.50 | 19.80 | +1.93 | +9.28% | 2 | 796 | 65.05% |
| VRT250117C00082500 | 2024-06-25 12:12PM EDT | 82.50 | 21.59 | 18.30 | 18.50 | +1.19 | +5.83% | 11 | 151 | 64.60% |
| VRT250117C00085000 | 2024-06-26 11:51AM EDT | 85.00 | 17.40 | 17.10 | 17.40 | -1.92 | -9.94% | 6 | 6,685 | 64.32% |
| VRT250117C00087500 | 2024-06-26 11:51AM EDT | 87.50 | 16.06 | 16.00 | 16.30 | -1.64 | -9.27% | 16 | 289 | 64.01% |
| VRT250117C00090000 | 2024-06-26 12:39PM EDT | 90.00 | 15.85 | 15.10 | 15.30 | -0.68 | -4.11% | 102 | 1,186 | 64.08% |
| VRT250117C00092500 | 2024-06-26 11:22AM EDT | 92.50 | 14.00 | 14.10 | 14.30 | -1.18 | -7.77% | 2 | 86 | 63.73% |
| VRT250117C00095000 | 2024-06-26 11:55AM EDT | 95.00 | 13.60 | 13.10 | 13.40 | -1.90 | -12.26% | 40 | 659 | 63.37% |
| VRT250117C00097500 | 2024-06-25 11:41AM EDT | 97.50 | 15.03 | 12.30 | 12.60 | +0.94 | +6.67% | 3 | 169 | 63.41% |
| VRT250117C00100000 | 2024-06-26 11:58AM EDT | 100.00 | 11.76 | 11.50 | 11.90 | -1.79 | -13.21% | 100 | 1,470 | 63.45% |
| VRT250117C00105000 | 2024-06-26 12:55PM EDT | 105.00 | 10.40 | 10.00 | 10.30 | -1.55 | -12.97% | 116 | 1,792 | 62.83% |
| VRT250117C00110000 | 2024-06-26 1:19PM EDT | 110.00 | 9.00 | 8.70 | 9.00 | -1.70 | -15.89% | 49 | 1,130 | 62.52% |
| VRT250117C00115000 | 2024-06-21 10:33AM EDT | 115.00 | 8.50 | 7.60 | 7.90 | 0.00 | - | 11 | 428 | 62.42% |
| VRT250117C00120000 | 2024-06-26 10:49AM EDT | 120.00 | 7.30 | 6.70 | 6.90 | -0.90 | -10.98% | 5 | 465 | 62.39% |
| VRT250117C00125000 | 2024-06-25 11:31AM EDT | 125.00 | 7.67 | 5.80 | 6.00 | -0.13 | -1.67% | 1 | 917 | 62.07% |
| VRT250117C00130000 | 2024-06-26 10:35AM EDT | 130.00 | 5.80 | 5.10 | 5.30 | -0.60 | -9.37% | 200 | 846 | 62.18% |
| VRT250117C00135000 | 2024-06-20 9:30AM EDT | 135.00 | 7.75 | 4.50 | 4.70 | 0.00 | - | 6 | 321 | 62.35% |
| VRT250117C00140000 | 2024-06-26 12:27PM EDT | 140.00 | 4.20 | 3.90 | 4.20 | -1.00 | -19.23% | 16 | 2,328 | 62.39% |
| VRT250117C00145000 | 2024-06-26 11:08AM EDT | 145.00 | 3.60 | 3.40 | 3.70 | -0.70 | -16.28% | 12 | 292 | 62.33% |
| VRT250117C00150000 | 2024-06-26 11:18AM EDT | 150.00 | 3.15 | 3.00 | 3.30 | -0.75 | -19.23% | 12 | 205 | 62.50% |
| VRT250117C00155000 | 2024-06-26 12:37PM EDT | 155.00 | 3.05 | 2.70 | 2.90 | -0.35 | -10.29% | 21 | 8,689 | 62.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-06-24 3:21PM EDT | 20.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 10 | 68 | 88.28% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 23 | 81.45% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.60 | 0.00 | - | 44 | 75 | 87.21% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 80.86% |
| VRT250117P00030000 | 2024-06-20 12:05PM EDT | 30.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 2 | 3,030 | 78.81% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 78.37% |
| VRT250117P00035000 | 2024-06-11 2:12PM EDT | 35.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 2 | 63 | 68.26% |
| VRT250117P00037500 | 2024-06-14 3:48PM EDT | 37.50 | 0.50 | 0.20 | 0.75 | 0.00 | - | 1 | 480 | 64.89% |
| VRT250117P00040000 | 2024-06-24 10:29AM EDT | 40.00 | 0.65 | 0.25 | 0.75 | 0.00 | - | 3 | 559 | 61.04% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.45 | 1.05 | 0.00 | - | 5 | 135 | 61.87% |
| VRT250117P00045000 | 2024-06-26 1:02PM EDT | 45.00 | 1.00 | 0.80 | 1.40 | +0.15 | +17.65% | 1 | 245 | 63.04% |
| VRT250117P00047500 | 2024-06-17 3:52PM EDT | 47.50 | 1.30 | 1.10 | 1.30 | 0.00 | - | 2 | 2,387 | 59.99% |
| VRT250117P00050000 | 2024-06-21 9:39AM EDT | 50.00 | 1.65 | 1.40 | 1.65 | 0.00 | - | 11 | 918 | 59.55% |
| VRT250117P00052500 | 2024-06-24 10:49AM EDT | 52.50 | 2.00 | 1.75 | 2.00 | 0.00 | - | 2 | 790 | 58.80% |
| VRT250117P00055000 | 2024-06-26 12:57PM EDT | 55.00 | 2.30 | 2.25 | 2.45 | -0.42 | -15.44% | 2 | 464 | 58.70% |
| VRT250117P00057500 | 2024-06-21 11:52AM EDT | 57.50 | 3.00 | 2.75 | 2.95 | 0.00 | - | 12 | 735 | 58.26% |
| VRT250117P00060000 | 2024-06-26 12:48PM EDT | 60.00 | 3.40 | 3.30 | 3.60 | -0.20 | -5.56% | 3 | 836 | 58.07% |
| VRT250117P00062500 | 2024-06-25 12:20PM EDT | 62.50 | 3.60 | 4.00 | 4.20 | -0.34 | -8.63% | 1 | 648 | 57.74% |
| VRT250117P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 4.22 | 4.70 | 5.00 | +0.22 | +5.50% | 5 | 527 | 57.58% |
| VRT250117P00067500 | 2024-06-20 12:55PM EDT | 67.50 | 5.20 | 5.50 | 5.80 | 0.00 | - | 4 | 1,183 | 57.28% |
| VRT250117P00070000 | 2024-06-21 11:56AM EDT | 70.00 | 6.40 | 6.40 | 6.60 | 0.00 | - | 60 | 772 | 56.87% |
| VRT250117P00072500 | 2024-06-24 3:32PM EDT | 72.50 | 7.10 | 7.40 | 7.70 | 0.00 | - | 4 | 117 | 57.07% |
| VRT250117P00075000 | 2024-06-24 12:50PM EDT | 75.00 | 8.10 | 8.40 | 8.60 | 0.00 | - | 1 | 511 | 56.45% |
| VRT250117P00077500 | 2024-06-25 11:43AM EDT | 77.50 | 8.80 | 9.50 | 9.70 | -0.30 | -3.30% | 3 | 233 | 56.20% |
| VRT250117P00080000 | 2024-06-26 1:24PM EDT | 80.00 | 10.80 | 10.70 | 11.00 | 0.00 | - | 18 | 529 | 56.26% |
| VRT250117P00082500 | 2024-06-26 10:41AM EDT | 82.50 | 11.65 | 12.00 | 12.20 | +1.25 | +12.02% | 2 | 490 | 56.03% |
| VRT250117P00085000 | 2024-06-26 10:16AM EDT | 85.00 | 12.50 | 13.30 | 13.60 | -0.80 | -6.02% | 2 | 184 | 55.92% |
| VRT250117P00087500 | 2024-06-25 3:13PM EDT | 87.50 | 13.20 | 14.60 | 14.80 | -0.94 | -6.65% | 3 | 436 | 55.16% |
| VRT250117P00090000 | 2024-06-25 3:13PM EDT | 90.00 | 15.12 | 16.00 | 16.30 | -1.08 | -6.67% | 1 | 562 | 54.93% |
| VRT250117P00092500 | 2024-06-25 12:38PM EDT | 92.50 | 16.03 | 17.60 | 17.90 | -0.96 | -5.65% | 33 | 585 | 55.03% |
| VRT250117P00095000 | 2024-06-18 2:34PM EDT | 95.00 | 16.30 | 19.10 | 19.50 | 0.00 | - | 1 | 201 | 54.70% |
| VRT250117P00097500 | 2024-06-25 11:57AM EDT | 97.50 | 19.03 | 20.70 | 21.10 | +1.63 | +9.37% | 458 | 541 | 54.35% |
| VRT250117P00100000 | 2024-06-26 12:55PM EDT | 100.00 | 22.70 | 22.40 | 22.80 | +2.00 | +9.66% | 4 | 748 | 54.16% |
| VRT250117P00105000 | 2024-06-12 2:06PM EDT | 105.00 | 23.77 | 25.90 | 26.40 | 0.00 | - | 2 | 62 | 53.75% |
| VRT250117P00110000 | 2024-06-06 11:57AM EDT | 110.00 | 28.90 | 29.50 | 30.10 | 0.00 | - | 1 | 92 | 52.94% |
| VRT250117P00115000 | 2024-05-31 3:32PM EDT | 115.00 | 27.30 | 33.40 | 33.90 | 0.00 | - | 6 | 34 | 52.22% |
| VRT250117P00120000 | 2024-06-25 11:34AM EDT | 120.00 | 34.90 | 37.40 | 37.80 | +2.22 | +6.79% | 1 | 44 | 51.17% |
| VRT250117P00125000 | 2024-06-21 3:27PM EDT | 125.00 | 40.40 | 41.60 | 42.10 | 0.00 | - | 2 | 62 | 50.85% |
| VRT250117P00130000 | 2024-06-21 3:29PM EDT | 130.00 | 44.43 | 45.80 | 46.30 | 0.00 | - | 2 | 3 | 51.00% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 48.50 | 49.60 | 0.00 | - | 1 | 6 | 0.00% |
| VRT250117P00150000 | 2024-06-04 10:04AM EDT | 150.00 | 60.80 | 64.00 | 65.10 | 0.00 | - | 1 | 1 | 53.55% |
© 2024 Yahoo. All rights reserved.