Vertiv Holdings Co (VRT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531C00045000 | 2024-05-24 3:59PM EDT | 45.00 | 61.14 | 59.10 | 60.60 | 0.00 | - | 1 | 2 | 448.05% |
| VRT240531C00060000 | 2024-05-24 3:58PM EDT | 60.00 | 46.19 | 44.00 | 46.20 | 0.00 | - | 73 | 73 | 373.63% |
| VRT240531C00065000 | 2024-05-24 1:58PM EDT | 65.00 | 41.23 | 39.20 | 41.30 | 0.00 | - | 1 | 11 | 209.38% |
| VRT240531C00070000 | 2024-05-15 3:53PM EDT | 70.00 | 34.12 | 34.20 | 36.50 | 0.00 | - | 3 | 2 | 202.34% |
| VRT240531C00071000 | 2024-05-06 3:47PM EDT | 71.00 | 25.90 | 32.70 | 35.20 | 0.00 | - | 2 | 6 | 279.30% |
| VRT240531C00075000 | 2024-05-13 10:49AM EDT | 75.00 | 19.60 | 29.10 | 31.30 | 0.00 | - | 1 | 1 | 137.50% |
| VRT240531C00076000 | 2024-05-14 11:21AM EDT | 76.00 | 21.20 | 28.20 | 30.40 | 0.00 | - | 3 | 12 | 158.20% |
| VRT240531C00077000 | 2024-04-24 11:33AM EDT | 77.00 | 12.20 | 28.50 | 30.40 | 0.00 | - | 19 | 16 | 247.36% |
| VRT240531C00079000 | 2024-05-15 11:26AM EDT | 79.00 | 24.49 | 24.80 | 27.40 | 0.00 | - | 1 | 5 | 229.10% |
| VRT240531C00080000 | 2024-05-17 2:54PM EDT | 80.00 | 16.00 | 24.20 | 26.50 | 0.00 | - | 3 | 19 | 143.95% |
| VRT240531C00081000 | 2024-05-15 9:51AM EDT | 81.00 | 20.70 | 22.70 | 25.00 | 0.00 | - | 1 | 1 | 191.80% |
| VRT240531C00082000 | 2024-05-28 10:09AM EDT | 82.00 | 23.34 | 22.50 | 23.90 | -0.90 | -3.71% | 1 | 29 | 104.69% |
| VRT240531C00083000 | 2024-05-28 2:44PM EDT | 83.00 | 21.85 | 21.10 | 23.40 | +1.55 | +7.64% | 2 | 19 | 112.11% |
| VRT240531C00084000 | 2024-05-24 3:58PM EDT | 84.00 | 22.29 | 20.00 | 21.90 | 0.00 | - | 8 | 15 | 165.23% |
| VRT240531C00085000 | 2024-05-23 2:52PM EDT | 85.00 | 16.53 | 19.10 | 21.60 | 0.00 | - | 3 | 31 | 116.60% |
| VRT240531C00086000 | 2024-05-24 3:58PM EDT | 86.00 | 20.16 | 18.20 | 19.60 | 0.00 | - | 65 | 69 | 133.01% |
| VRT240531C00087000 | 2024-05-17 1:49PM EDT | 87.00 | 9.90 | 17.40 | 19.30 | 0.00 | - | 3 | 5 | 106.06% |
| VRT240531C00088000 | 2024-05-28 2:44PM EDT | 88.00 | 16.85 | 16.10 | 18.50 | -1.65 | -8.92% | 4 | 21 | 95.12% |
| VRT240531C00089000 | 2024-05-24 3:50PM EDT | 89.00 | 17.40 | 15.90 | 16.90 | 0.00 | - | 1 | 5 | 100.20% |
| VRT240531C00090000 | 2024-05-28 12:00PM EDT | 90.00 | 16.30 | 14.90 | 16.10 | +3.96 | +32.09% | 3 | 200 | 102.34% |
| VRT240531C00091000 | 2024-05-24 12:56PM EDT | 91.00 | 16.45 | 13.50 | 14.70 | 0.00 | - | 9 | 21 | 108.79% |
| VRT240531C00092000 | 2024-05-24 3:02PM EDT | 92.00 | 14.50 | 12.10 | 13.90 | 0.00 | - | 3 | 71 | 112.50% |
| VRT240531C00093000 | 2024-05-24 10:57AM EDT | 93.00 | 13.47 | 11.40 | 12.70 | 0.00 | - | 1 | 13 | 96.39% |
| VRT240531C00094000 | 2024-05-24 3:57PM EDT | 94.00 | 12.56 | 10.80 | 12.20 | 0.00 | - | 20 | 38 | 79.49% |
| VRT240531C00095000 | 2024-05-28 10:22AM EDT | 95.00 | 9.60 | 9.80 | 11.50 | -4.58 | -32.30% | 2 | 158 | 81.64% |
| VRT240531C00096000 | 2024-05-28 11:33AM EDT | 96.00 | 10.00 | 8.90 | 9.70 | -0.81 | -7.49% | 1 | 422 | 55.08% |
| VRT240531C00097000 | 2024-05-28 2:05PM EDT | 97.00 | 9.00 | 8.00 | 9.50 | -2.00 | -18.18% | 14 | 135 | 73.54% |
| VRT240531C00098000 | 2024-05-28 1:30PM EDT | 98.00 | 8.15 | 6.90 | 8.10 | -1.56 | -16.07% | 1 | 117 | 56.35% |
| VRT240531C00099000 | 2024-05-28 2:50PM EDT | 99.00 | 5.90 | 6.20 | 7.20 | -1.87 | -24.07% | 19 | 284 | 58.69% |
| VRT240531C00100000 | 2024-05-28 3:46PM EDT | 100.00 | 5.50 | 4.80 | 6.00 | -1.10 | -16.67% | 270 | 707 | 62.16% |
| VRT240531C00101000 | 2024-05-28 11:20AM EDT | 101.00 | 6.00 | 4.40 | 5.30 | -0.12 | -1.96% | 6 | 76 | 50.24% |
| VRT240531C00102000 | 2024-05-28 3:10PM EDT | 102.00 | 4.06 | 3.00 | 4.50 | -1.09 | -21.17% | 20 | 204 | 60.64% |
| VRT240531C00103000 | 2024-05-28 3:57PM EDT | 103.00 | 3.30 | 2.95 | 3.90 | -1.20 | -26.67% | 261 | 351 | 50.10% |
| VRT240531C00104000 | 2024-05-28 3:33PM EDT | 104.00 | 2.90 | 2.30 | 3.50 | -1.00 | -25.64% | 198 | 264 | 52.05% |
| VRT240531C00105000 | 2024-05-28 3:51PM EDT | 105.00 | 2.05 | 2.10 | 2.45 | -1.25 | -37.88% | 1,950 | 1,238 | 50.00% |
| VRT240531C00106000 | 2024-05-28 3:52PM EDT | 106.00 | 1.70 | 1.60 | 1.90 | -1.00 | -37.04% | 761 | 311 | 52.05% |
| VRT240531C00107000 | 2024-05-28 3:57PM EDT | 107.00 | 1.45 | 1.35 | 1.50 | -0.80 | -35.56% | 604 | 566 | 50.24% |
| VRT240531C00108000 | 2024-05-28 3:48PM EDT | 108.00 | 0.97 | 0.55 | 1.45 | -0.78 | -44.57% | 701 | 448 | 59.08% |
| VRT240531C00109000 | 2024-05-28 3:56PM EDT | 109.00 | 0.85 | 0.35 | 0.90 | -0.60 | -41.38% | 363 | 898 | 52.20% |
| VRT240531C00110000 | 2024-05-28 3:59PM EDT | 110.00 | 0.60 | 0.60 | 0.70 | -0.55 | -47.83% | 1,088 | 790 | 51.32% |
| VRT240531C00111000 | 2024-05-28 3:49PM EDT | 111.00 | 0.45 | 0.40 | 0.70 | -0.44 | -49.44% | 220 | 1,119 | 53.91% |
| VRT240531C00112000 | 2024-05-28 3:50PM EDT | 112.00 | 0.31 | 0.30 | 0.40 | -0.39 | -55.71% | 113 | 415 | 51.51% |
| VRT240531C00113000 | 2024-05-28 1:23PM EDT | 113.00 | 0.30 | 0.20 | 0.30 | -0.28 | -48.28% | 95 | 300 | 51.56% |
| VRT240531C00114000 | 2024-05-28 3:32PM EDT | 114.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 22 | 556 | 53.13% |
| VRT240531C00115000 | 2024-05-28 3:57PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 155 | 211 | 53.91% |
| VRT240531C00116000 | 2024-05-28 9:33AM EDT | 116.00 | 0.25 | 0.05 | 0.20 | -0.04 | -13.79% | 11 | 47 | 55.86% |
| VRT240531C00117000 | 2024-05-28 1:24PM EDT | 117.00 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 38 | 20 | 57.23% |
| VRT240531C00118000 | 2024-05-28 2:11PM EDT | 118.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 32 | 60 | 60.94% |
| VRT240531C00119000 | 2024-05-28 3:45PM EDT | 119.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 2 | 21 | 80.66% |
| VRT240531C00120000 | 2024-05-28 10:46AM EDT | 120.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 4 | 357 | 64.84% |
| VRT240531C00121000 | 2024-05-24 12:35PM EDT | 121.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 105 | 105 | 88.77% |
| VRT240531C00122000 | 2024-05-24 12:12PM EDT | 122.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 91.02% |
| VRT240531C00124000 | 2024-05-28 10:54AM EDT | 124.00 | 0.05 | 0.00 | 1.20 | +0.05 | - | 13 | 0 | 118.16% |
| VRT240531C00125000 | 2024-05-28 10:11AM EDT | 125.00 | 0.02 | 0.00 | 0.15 | -0.28 | -93.33% | 2 | 77 | 81.25% |
| VRT240531C00126000 | 2024-05-24 12:03PM EDT | 126.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 130.27% |
| VRT240531C00127000 | 2024-05-24 12:11PM EDT | 127.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 94.53% |
| VRT240531C00128000 | 2024-05-24 2:48PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 78.13% |
| VRT240531C00130000 | 2024-05-28 10:00AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 981 | 83.59% |
| VRT240531C00131000 | 2024-05-21 10:57AM EDT | 131.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 57 | 147.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240531P00045000 | 2024-04-18 12:38PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 435.55% |
| VRT240531P00060000 | 2024-05-22 10:49AM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 10 | 336.13% |
| VRT240531P00065000 | 2024-05-17 1:42PM EDT | 65.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 25 | 290.04% |
| VRT240531P00066000 | 2024-05-22 9:33AM EDT | 66.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 15 | 289.65% |
| VRT240531P00067000 | 2024-05-28 9:37AM EDT | 67.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | 20 | 0 | 168.75% |
| VRT240531P00068000 | 2024-05-22 12:37PM EDT | 68.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 274.02% |
| VRT240531P00070000 | 2024-05-28 10:00AM EDT | 70.00 | 0.55 | 0.00 | 0.05 | +0.37 | +205.56% | 1 | 30 | 153.13% |
| VRT240531P00071000 | 2024-05-22 11:43AM EDT | 71.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 47 | 251.56% |
| VRT240531P00072000 | 2024-04-29 9:40AM EDT | 72.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 244.14% |
| VRT240531P00073000 | 2024-05-23 1:40PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 139.06% |
| VRT240531P00074000 | 2024-05-22 11:57AM EDT | 74.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 20 | 44 | 229.69% |
| VRT240531P00075000 | 2024-05-28 1:24PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 100 | 504 | 129.69% |
| VRT240531P00076000 | 2024-05-23 10:11AM EDT | 76.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 15 | 19 | 194.34% |
| VRT240531P00077000 | 2024-05-23 2:19PM EDT | 77.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 15 | 24 | 208.59% |
| VRT240531P00078000 | 2024-05-22 2:11PM EDT | 78.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 20 | 28 | 201.66% |
| VRT240531P00079000 | 2024-05-24 11:11AM EDT | 79.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 4 | 23 | 154.30% |
| VRT240531P00080000 | 2024-05-24 9:42AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 385 | 117.19% |
| VRT240531P00081000 | 2024-05-23 2:08PM EDT | 81.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 40 | 59 | 181.25% |
| VRT240531P00082000 | 2024-05-24 11:28AM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 36 | 174.61% |
| VRT240531P00083000 | 2024-05-15 9:51AM EDT | 83.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 1 | 251 | 167.87% |
| VRT240531P00084000 | 2024-05-28 9:52AM EDT | 84.00 | 0.03 | 0.00 | 1.00 | -0.09 | -75.00% | 1 | 34 | 149.71% |
| VRT240531P00085000 | 2024-05-28 9:53AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 11 | 108 | 108.20% |
| VRT240531P00086000 | 2024-05-28 9:52AM EDT | 86.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 3 | 108 | 99.22% |
| VRT240531P00087000 | 2024-05-28 1:29PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 77.34% |
| VRT240531P00088000 | 2024-05-28 9:58AM EDT | 88.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 11 | 329 | 80.47% |
| VRT240531P00089000 | 2024-05-24 9:30AM EDT | 89.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 188 | 84.77% |
| VRT240531P00090000 | 2024-05-28 3:12PM EDT | 90.00 | 0.11 | 0.00 | 0.15 | +0.02 | +22.22% | 56 | 312 | 76.17% |
| VRT240531P00091000 | 2024-05-28 3:22PM EDT | 91.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 14 | 73 | 71.48% |
| VRT240531P00092000 | 2024-05-28 1:29PM EDT | 92.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 193 | 88.28% |
| VRT240531P00093000 | 2024-05-28 11:25AM EDT | 93.00 | 0.10 | 0.05 | 0.35 | -0.17 | -62.96% | 18 | 183 | 75.39% |
| VRT240531P00094000 | 2024-05-28 10:58AM EDT | 94.00 | 0.07 | 0.05 | 0.15 | -0.07 | -50.00% | 7 | 178 | 60.94% |
| VRT240531P00095000 | 2024-05-28 2:15PM EDT | 95.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 69 | 2,626 | 56.06% |
| VRT240531P00096000 | 2024-05-28 3:15PM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 26 | 155 | 51.37% |
| VRT240531P00097000 | 2024-05-28 2:49PM EDT | 97.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 24 | 237 | 52.54% |
| VRT240531P00098000 | 2024-05-28 3:58PM EDT | 98.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 109 | 299 | 51.76% |
| VRT240531P00099000 | 2024-05-28 3:05PM EDT | 99.00 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 95 | 146 | 50.93% |
| VRT240531P00100000 | 2024-05-28 3:59PM EDT | 100.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 872 | 1,141 | 48.83% |
| VRT240531P00101000 | 2024-05-28 3:15PM EDT | 101.00 | 0.65 | 0.55 | 0.95 | +0.10 | +18.18% | 2,193 | 109 | 52.10% |
| VRT240531P00102000 | 2024-05-28 3:56PM EDT | 102.00 | 0.80 | 0.75 | 0.95 | +0.04 | +5.26% | 308 | 324 | 50.29% |
| VRT240531P00103000 | 2024-05-28 3:57PM EDT | 103.00 | 1.20 | 1.05 | 1.25 | +0.15 | +14.29% | 171 | 272 | 49.71% |
| VRT240531P00104000 | 2024-05-28 3:52PM EDT | 104.00 | 1.67 | 1.30 | 1.70 | +0.22 | +15.17% | 628 | 293 | 51.12% |
| VRT240531P00105000 | 2024-05-28 3:57PM EDT | 105.00 | 2.05 | 1.60 | 2.20 | +0.15 | +7.89% | 870 | 378 | 51.95% |
| VRT240531P00106000 | 2024-05-28 3:32PM EDT | 106.00 | 2.55 | 2.45 | 2.65 | +0.19 | +8.05% | 377 | 219 | 50.00% |
| VRT240531P00107000 | 2024-05-28 3:33PM EDT | 107.00 | 3.00 | 3.00 | 4.00 | +0.10 | +3.45% | 254 | 542 | 55.81% |
| VRT240531P00108000 | 2024-05-28 2:57PM EDT | 108.00 | 4.00 | 3.70 | 4.30 | +0.50 | +14.29% | 74 | 1,019 | 51.86% |
| VRT240531P00109000 | 2024-05-28 2:57PM EDT | 109.00 | 4.75 | 4.40 | 4.90 | +0.85 | +21.79% | 15 | 58 | 56.59% |
| VRT240531P00110000 | 2024-05-28 1:58PM EDT | 110.00 | 4.94 | 5.00 | 6.80 | +0.14 | +2.92% | 8 | 56 | 63.48% |
| VRT240531P00111000 | 2024-05-24 3:39PM EDT | 111.00 | 5.30 | 5.20 | 7.60 | 0.00 | - | 6 | 3 | 54.25% |
| VRT240531P00112000 | 2024-05-28 12:08PM EDT | 112.00 | 6.80 | 6.30 | 7.80 | +1.90 | +38.78% | 2 | 4 | 73.19% |
| VRT240531P00113000 | 2024-05-24 11:25AM EDT | 113.00 | 6.50 | 7.10 | 9.20 | 0.00 | - | 1 | 1 | 54.59% |
| VRT240531P00114000 | 2024-05-23 11:20AM EDT | 114.00 | 10.51 | 8.60 | 9.90 | 0.00 | - | - | 53 | 64.16% |
| VRT240531P00115000 | 2024-05-28 1:53PM EDT | 115.00 | 9.50 | 9.40 | 10.70 | +0.36 | +3.94% | 8 | 26 | 58.20% |
| VRT240531P00116000 | 2024-05-16 10:03AM EDT | 116.00 | 15.80 | 10.60 | 11.40 | 0.00 | - | - | 0 | 58.79% |
| VRT240531P00117000 | 2024-05-28 9:33AM EDT | 117.00 | 11.10 | 10.80 | 12.70 | +11.10 | - | 1 | 0 | 97.36% |
| VRT240531P00120000 | 2024-05-16 10:06AM EDT | 120.00 | 19.90 | 13.80 | 16.00 | 0.00 | - | - | 9 | 62.50% |
| VRT240531P00121000 | 2024-05-24 10:16AM EDT | 121.00 | 17.00 | 14.90 | 17.30 | 0.00 | - | 1 | 1 | 86.04% |
| VRT240531P00130000 | 2024-05-16 12:01PM EDT | 130.00 | 30.00 | 24.20 | 25.50 | 0.00 | - | - | 0 | 75.00% |
| VRT240531P00131000 | 2024-05-28 9:41AM EDT | 131.00 | 24.90 | 24.90 | 27.00 | +1.20 | +5.06% | 1 | 1 | 105.08% |
© 2024 Yahoo. All rights reserved.