Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-05-07 11:02AM EDT | 40.00 | 56.90 | 55.00 | 56.40 | 0.00 | - | 2 | 5 | 871.09% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 49.50 | 51.20 | 0.00 | - | - | 4 | 923.05% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 44.50 | 46.40 | 0.00 | - | 1 | 0 | 514.06% |
| VRT240510C00060000 | 2024-05-08 3:34PM EDT | 60.00 | 37.32 | 34.90 | 36.00 | 0.00 | - | - | 11 | 379.69% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 29.60 | 31.10 | 0.00 | - | 3 | 1 | 508.98% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 24.70 | 25.70 | 0.00 | - | 3 | 3 | 354.69% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 23.40 | 25.40 | 0.00 | - | 6 | 6 | 50.00% |
| VRT240510C00072000 | 2024-05-10 3:21PM EDT | 72.00 | 23.31 | 22.40 | 23.80 | -0.69 | -2.88% | 28 | 34 | 348.44% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 21.40 | 22.80 | 0.00 | - | 3 | 2 | 334.38% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 20.80 | 22.40 | 0.00 | - | 3 | 5 | 278.13% |
| VRT240510C00075000 | 2024-05-10 3:22PM EDT | 75.00 | 20.30 | 20.10 | 20.70 | -0.60 | -2.87% | 89 | 94 | 50.00% |
| VRT240510C00076000 | 2024-05-10 12:21PM EDT | 76.00 | 19.90 | 18.60 | 20.40 | +1.79 | +9.88% | 2 | 8 | 224.22% |
| VRT240510C00077000 | 2024-05-07 1:59PM EDT | 77.00 | 19.60 | 17.40 | 18.90 | 0.00 | - | 1 | 3 | 295.31% |
| VRT240510C00078000 | 2024-05-06 9:57AM EDT | 78.00 | 18.75 | 16.40 | 17.70 | 0.00 | - | 3 | 15 | 249.61% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 16.00 | 17.00 | 0.00 | - | 3 | 7 | 191.41% |
| VRT240510C00080000 | 2024-05-10 3:40PM EDT | 80.00 | 15.43 | 14.50 | 16.40 | -2.87 | -15.68% | 5 | 53 | 161.72% |
| VRT240510C00081000 | 2024-05-10 3:10PM EDT | 81.00 | 14.26 | 13.50 | 15.40 | +1.36 | +10.54% | 4 | 19 | 151.56% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 13.10 | 13.70 | 0.00 | - | 1 | 39 | 50.00% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 11.40 | 12.80 | 0.00 | - | 1 | 26 | 200.39% |
| VRT240510C00084000 | 2024-05-10 3:20PM EDT | 84.00 | 11.30 | 11.10 | 11.70 | -2.10 | -15.67% | 4 | 62 | 50.00% |
| VRT240510C00085000 | 2024-05-10 2:06PM EDT | 85.00 | 10.70 | 9.40 | 11.20 | -0.32 | -2.90% | 10 | 136 | 214.65% |
| VRT240510C00086000 | 2024-05-09 3:14PM EDT | 86.00 | 12.00 | 9.00 | 10.40 | 0.00 | - | 3 | 38 | 148.83% |
| VRT240510C00087000 | 2024-05-10 3:16PM EDT | 87.00 | 8.60 | 7.30 | 8.70 | -2.15 | -20.00% | 4 | 114 | 136.13% |
| VRT240510C00088000 | 2024-05-10 12:22PM EDT | 88.00 | 7.90 | 7.10 | 7.80 | -2.41 | -23.38% | 2 | 59 | 83.20% |
| VRT240510C00089000 | 2024-05-10 3:06PM EDT | 89.00 | 6.35 | 5.40 | 6.70 | -0.22 | -3.35% | 18 | 161 | 110.74% |
| VRT240510C00090000 | 2024-05-10 3:20PM EDT | 90.00 | 5.33 | 4.40 | 5.60 | -2.94 | -35.55% | 36 | 323 | 86.91% |
| VRT240510C00091000 | 2024-05-10 2:57PM EDT | 91.00 | 4.32 | 3.70 | 4.60 | -2.97 | -40.74% | 18 | 182 | 74.61% |
| VRT240510C00092000 | 2024-05-10 11:56AM EDT | 92.00 | 4.50 | 3.00 | 4.30 | -1.90 | -29.69% | 22 | 780 | 66.41% |
| VRT240510C00093000 | 2024-05-10 3:44PM EDT | 93.00 | 2.44 | 1.65 | 2.80 | -2.51 | -50.71% | 72 | 398 | 63.57% |
| VRT240510C00094000 | 2024-05-10 3:44PM EDT | 94.00 | 1.47 | 1.05 | 2.35 | -2.73 | -65.00% | 117 | 408 | 78.42% |
| VRT240510C00095000 | 2024-05-10 3:58PM EDT | 95.00 | 0.65 | 0.20 | 0.65 | -2.65 | -80.30% | 797 | 1,188 | 21.09% |
| VRT240510C00096000 | 2024-05-10 3:59PM EDT | 96.00 | 0.11 | 0.00 | 0.45 | -2.26 | -95.36% | 421 | 520 | 35.55% |
| VRT240510C00097000 | 2024-05-10 3:40PM EDT | 97.00 | 0.04 | 0.00 | 0.05 | -1.52 | -97.44% | 440 | 697 | 23.83% |
| VRT240510C00098000 | 2024-05-10 3:39PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | -0.90 | -94.74% | 385 | 592 | 33.99% |
| VRT240510C00099000 | 2024-05-10 3:06PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.64 | -98.46% | 361 | 437 | 43.75% |
| VRT240510C00100000 | 2024-05-10 3:53PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 3,351 | 7,060 | 53.13% |
| VRT240510C00101000 | 2024-05-10 10:49AM EDT | 101.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 90 | 453 | 54.69% |
| VRT240510C00102000 | 2024-05-10 3:30PM EDT | 102.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 56 | 235 | 62.50% |
| VRT240510C00103000 | 2024-05-10 3:13PM EDT | 103.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 17 | 73 | 89.84% |
| VRT240510C00104000 | 2024-05-08 11:02AM EDT | 104.00 | 0.03 | 0.00 | 0.55 | -0.12 | -80.00% | 13 | 77 | 123.83% |
| VRT240510C00105000 | 2024-05-10 10:52AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 341 | 85.16% |
| VRT240510C00106000 | 2024-05-09 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 115.63% |
| VRT240510C00107000 | 2024-05-07 9:42AM EDT | 107.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 7 | 19 | 167.97% |
| VRT240510C00108000 | 2024-05-09 1:35PM EDT | 108.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 5 | 10 | 177.73% |
| VRT240510C00110000 | 2024-05-10 9:30AM EDT | 110.00 | 0.20 | 0.00 | 0.20 | +0.19 | +1,900.00% | 7 | 738 | 147.27% |
| VRT240510C00111000 | 2024-05-06 10:31AM EDT | 111.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 4 | 205.66% |
| VRT240510C00112000 | 2024-05-08 10:39AM EDT | 112.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 16 | 214.65% |
| VRT240510C00115000 | 2024-05-08 10:47AM EDT | 115.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 65 | 253.52% |
| VRT240510C00118000 | 2024-05-07 9:34AM EDT | 118.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 278.91% |
| VRT240510C00119000 | 2024-05-07 9:37AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 380 | 175.00% |
| VRT240510C00120000 | 2024-05-07 9:37AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 195 | 316 | 179.69% |
| VRT240510C00121000 | 2024-05-07 9:37AM EDT | 121.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 14 | 325.39% |
| VRT240510C00123000 | 2024-05-06 1:42PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 196.88% |
| VRT240510C00126000 | 2024-05-06 1:41PM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 212.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510P00055000 | 2024-04-19 10:23AM EDT | 55.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 759.38% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 11 | 333 | 527.73% |
| VRT240510P00065000 | 2024-05-10 11:44AM EDT | 65.00 | 0.17 | 0.00 | 1.00 | +0.09 | +112.50% | 1 | 52 | 471.48% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 3 | 434.77% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 440.63% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 24 | 456.25% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 440.63% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 425.00% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 362.50% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 8 | 237 | 394.14% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 25 | 378.91% |
| VRT240510P00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 363.67% |
| VRT240510P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 57 | 307.03% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 53 | 293.36% |
| VRT240510P00077000 | 2024-05-07 10:29AM EDT | 77.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 34 | 53 | 319.14% |
| VRT240510P00078000 | 2024-05-10 1:22PM EDT | 78.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 21 | 120 | 165.63% |
| VRT240510P00079000 | 2024-05-06 3:48PM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 79 | 289.84% |
| VRT240510P00080000 | 2024-05-09 1:32PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 408 | 146.88% |
| VRT240510P00081000 | 2024-05-07 11:51AM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 516 | 161.72% |
| VRT240510P00082000 | 2024-05-10 12:10PM EDT | 82.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 10 | 316 | 158.98% |
| VRT240510P00083000 | 2024-05-10 10:00AM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,841 | 132.03% |
| VRT240510P00084000 | 2024-05-09 2:54PM EDT | 84.00 | 0.37 | 0.00 | 0.20 | +0.34 | +1,133.33% | 2 | 81 | 137.50% |
| VRT240510P00085000 | 2024-05-10 12:28PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 302 | 101.56% |
| VRT240510P00086000 | 2024-05-10 3:00PM EDT | 86.00 | 0.02 | 0.00 | 0.05 | -0.14 | -87.50% | 14 | 72 | 92.19% |
| VRT240510P00087000 | 2024-05-10 3:04PM EDT | 87.00 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 3 | 185 | 99.80% |
| VRT240510P00088000 | 2024-05-10 12:29PM EDT | 88.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 4 | 586 | 74.22% |
| VRT240510P00089000 | 2024-05-10 3:08PM EDT | 89.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 21 | 184 | 65.63% |
| VRT240510P00090000 | 2024-05-10 3:19PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 44 | 1,337 | 56.25% |
| VRT240510P00091000 | 2024-05-10 3:00PM EDT | 91.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 1,893 | 53.52% |
| VRT240510P00092000 | 2024-05-10 3:53PM EDT | 92.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 211 | 494 | 56.84% |
| VRT240510P00093000 | 2024-05-10 3:43PM EDT | 93.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 149 | 892 | 39.26% |
| VRT240510P00094000 | 2024-05-10 3:50PM EDT | 94.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 287 | 505 | 26.76% |
| VRT240510P00095000 | 2024-05-10 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 1,570 | 1,467 | 12.60% |
| VRT240510P00096000 | 2024-05-10 3:58PM EDT | 96.00 | 0.80 | 0.40 | 1.30 | +0.50 | +166.67% | 216 | 316 | 48.54% |
| VRT240510P00097000 | 2024-05-10 3:55PM EDT | 97.00 | 1.50 | 1.40 | 2.55 | +0.92 | +158.62% | 372 | 223 | 80.96% |
| VRT240510P00098000 | 2024-05-10 3:44PM EDT | 98.00 | 2.50 | 2.05 | 2.85 | +1.50 | +150.00% | 826 | 306 | 54.10% |
| VRT240510P00099000 | 2024-05-10 3:34PM EDT | 99.00 | 3.40 | 3.40 | 4.60 | +1.74 | +104.82% | 101 | 71 | 78.52% |
| VRT240510P00100000 | 2024-05-10 3:36PM EDT | 100.00 | 4.40 | 4.20 | 5.00 | +1.74 | +65.41% | 46 | 56 | 91.31% |
| VRT240510P00101000 | 2024-05-10 10:26AM EDT | 101.00 | 3.89 | 5.10 | 6.30 | -1.71 | -30.54% | 10 | 1 | 71.09% |
| VRT240510P00102000 | 2024-05-10 9:30AM EDT | 102.00 | 2.83 | 6.10 | 7.50 | -0.97 | -25.53% | 2 | 5 | 94.73% |
| VRT240510P00103000 | 2024-05-07 3:53PM EDT | 103.00 | 7.80 | 7.30 | 8.50 | 0.00 | - | - | 1 | 116.41% |
| VRT240510P00104000 | 2024-05-09 9:45AM EDT | 104.00 | 8.30 | 7.60 | 9.60 | 0.00 | - | 1 | 1 | 50.00% |
| VRT240510P00105000 | 2024-05-09 1:27PM EDT | 105.00 | 7.20 | 8.70 | 10.40 | 0.00 | - | 40 | 24 | 183.20% |
| VRT240510P00110000 | 2024-05-08 2:41PM EDT | 110.00 | 13.81 | 13.80 | 15.00 | 0.00 | - | 14 | 2 | 196.48% |
© 2024 Yahoo. All rights reserved.