Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240510C00040000 | 2024-05-06 2:36PM EDT | 40.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| VRT240510C00045000 | 2024-04-16 10:15AM EDT | 45.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VRT240510C00050000 | 2024-05-03 11:00AM EDT | 50.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT240510C00065000 | 2024-04-29 10:59AM EDT | 65.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| VRT240510C00070000 | 2024-04-25 11:27AM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VRT240510C00071000 | 2024-04-24 9:51AM EDT | 71.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| VRT240510C00072000 | 2024-05-03 2:55PM EDT | 72.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.00% |
| VRT240510C00073000 | 2024-04-23 11:45AM EDT | 73.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| VRT240510C00074000 | 2024-04-24 11:49AM EDT | 74.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VRT240510C00075000 | 2024-05-06 3:19PM EDT | 75.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| VRT240510C00076000 | 2024-04-26 2:31PM EDT | 76.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| VRT240510C00077000 | 2024-04-26 12:24PM EDT | 77.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240510C00078000 | 2024-05-06 9:57AM EDT | 78.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VRT240510C00079000 | 2024-04-29 3:55PM EDT | 79.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| VRT240510C00080000 | 2024-05-06 3:54PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| VRT240510C00081000 | 2024-05-03 11:03AM EDT | 81.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VRT240510C00082000 | 2024-05-03 11:16AM EDT | 82.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| VRT240510C00083000 | 2024-05-03 12:00PM EDT | 83.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| VRT240510C00084000 | 2024-05-03 10:36AM EDT | 84.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.00% |
| VRT240510C00085000 | 2024-05-06 1:06PM EDT | 85.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| VRT240510C00086000 | 2024-05-06 10:26AM EDT | 86.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| VRT240510C00087000 | 2024-05-06 3:56PM EDT | 87.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 0.00% |
| VRT240510C00088000 | 2024-05-06 11:11AM EDT | 88.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| VRT240510C00089000 | 2024-05-06 3:55PM EDT | 89.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 0.00% |
| VRT240510C00090000 | 2024-05-06 3:59PM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 130 | 362 | 0.00% |
| VRT240510C00091000 | 2024-05-06 11:53AM EDT | 91.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 25 | 190 | 0.00% |
| VRT240510C00092000 | 2024-05-06 3:59PM EDT | 92.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 305 | 1,009 | 0.00% |
| VRT240510C00093000 | 2024-05-06 3:59PM EDT | 93.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 259 | 418 | 0.00% |
| VRT240510C00094000 | 2024-05-06 3:59PM EDT | 94.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 329 | 451 | 0.00% |
| VRT240510C00095000 | 2024-05-06 3:59PM EDT | 95.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 815 | 900 | 0.00% |
| VRT240510C00096000 | 2024-05-06 3:59PM EDT | 96.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 922 | 585 | 0.00% |
| VRT240510C00097000 | 2024-05-06 3:59PM EDT | 97.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1,151 | 500 | 0.00% |
| VRT240510C00098000 | 2024-05-06 3:59PM EDT | 98.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 258 | 332 | 1.56% |
| VRT240510C00099000 | 2024-05-06 3:59PM EDT | 99.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 256 | 263 | 6.25% |
| VRT240510C00100000 | 2024-05-06 3:59PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13,042 | 5,385 | 6.25% |
| VRT240510C00101000 | 2024-05-06 3:59PM EDT | 101.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 149 | 110 | 12.50% |
| VRT240510C00102000 | 2024-05-06 3:51PM EDT | 102.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 179 | 150 | 12.50% |
| VRT240510C00103000 | 2024-05-06 3:31PM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 12.50% |
| VRT240510C00104000 | 2024-05-06 3:08PM EDT | 104.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 39 | 72 | 12.50% |
| VRT240510C00105000 | 2024-05-06 3:59PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 136 | 322 | 12.50% |
| VRT240510C00106000 | 2024-05-06 3:31PM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
| VRT240510C00107000 | 2024-05-06 3:31PM EDT | 107.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| VRT240510C00108000 | 2024-05-06 3:20PM EDT | 108.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| VRT240510C00110000 | 2024-05-06 11:27AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 91 | 25.00% |
| VRT240510C00115000 | 2024-05-06 12:58PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 25.00% |
| VRT240510C00120000 | 2024-05-06 2:27PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 121 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRT240510P00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 333 | 50.00% |
| VRT240510P00065000 | 2024-05-02 11:59AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| VRT240510P00066000 | 2024-04-24 10:58AM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VRT240510P00067000 | 2024-05-02 10:00AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| VRT240510P00068000 | 2024-04-25 11:30AM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| VRT240510P00069000 | 2024-04-24 9:43AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| VRT240510P00070000 | 2024-04-26 11:20AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| VRT240510P00071000 | 2024-04-24 9:38AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| VRT240510P00072000 | 2024-04-24 11:41AM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 50.00% |
| VRT240510P00073000 | 2024-05-03 9:32AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| VRT240510P00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| VRT240510P00075000 | 2024-05-01 9:59AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 50.00% |
| VRT240510P00076000 | 2024-04-29 11:51AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| VRT240510P00077000 | 2024-05-06 10:29AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| VRT240510P00078000 | 2024-05-06 11:17AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 50.00% |
| VRT240510P00079000 | 2024-05-06 3:48PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| VRT240510P00080000 | 2024-05-06 9:43AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 408 | 50.00% |
| VRT240510P00081000 | 2024-05-06 10:37AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 516 | 50.00% |
| VRT240510P00082000 | 2024-05-06 3:07PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 296 | 50.00% |
| VRT240510P00083000 | 2024-05-06 12:35PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,851 | 25.00% |
| VRT240510P00084000 | 2024-05-06 2:54PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 166 | 132 | 25.00% |
| VRT240510P00085000 | 2024-05-06 12:11PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 315 | 25.00% |
| VRT240510P00086000 | 2024-05-06 3:46PM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 73 | 25.00% |
| VRT240510P00087000 | 2024-05-06 3:39PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 97 | 181 | 25.00% |
| VRT240510P00088000 | 2024-05-06 3:31PM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 68 | 1,172 | 25.00% |
| VRT240510P00089000 | 2024-05-06 3:51PM EDT | 89.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 91 | 184 | 25.00% |
| VRT240510P00090000 | 2024-05-06 3:56PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,411 | 1,296 | 12.50% |
| VRT240510P00091000 | 2024-05-06 3:19PM EDT | 91.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,854 | 1,894 | 12.50% |
| VRT240510P00092000 | 2024-05-06 3:48PM EDT | 92.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 145 | 407 | 12.50% |
| VRT240510P00093000 | 2024-05-06 3:59PM EDT | 93.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 198 | 464 | 12.50% |
| VRT240510P00094000 | 2024-05-06 3:50PM EDT | 94.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 164 | 556 | 6.25% |
| VRT240510P00095000 | 2024-05-06 3:59PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 416 | 1,439 | 6.25% |
| VRT240510P00096000 | 2024-05-06 3:58PM EDT | 96.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 359 | 188 | 3.13% |
| VRT240510P00097000 | 2024-05-06 3:55PM EDT | 97.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 260 | 143 | 0.78% |
| VRT240510P00098000 | 2024-05-06 1:47PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VRT240510P00099000 | 2024-05-06 3:59PM EDT | 99.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| VRT240510P00100000 | 2024-05-06 3:37PM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| VRT240510P00101000 | 2024-05-03 3:41PM EDT | 101.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRT240510P00105000 | 2024-04-24 9:57AM EDT | 105.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VRT240510P00110000 | 2024-04-30 11:52AM EDT | 110.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.