Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,608.55 +281.54 (+0.42%) CMC Crypto 200
1,423.08 -5.49 (-0.38%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614C00070000 | 2024-05-30 10:41AM EDT | 70.00 | 33.20 | 26.30 | 29.90 | 0.00 | - | 1 | 2 | 71.09% |
| VRT240614C00075000 | 2024-05-21 10:21AM EDT | 75.00 | 23.30 | 21.30 | 25.40 | 0.00 | - | 2 | 0 | 82.62% |
| VRT240614C00076000 | 2024-05-24 2:35PM EDT | 76.00 | 30.73 | 20.40 | 24.50 | 0.00 | - | 1 | 1 | 84.47% |
| VRT240614C00077000 | 2024-05-23 9:39AM EDT | 77.00 | 28.00 | 19.70 | 23.50 | 0.00 | - | 5 | 5 | 87.45% |
| VRT240614C00080000 | 2024-05-14 10:53AM EDT | 80.00 | 17.80 | 17.00 | 20.50 | 0.00 | - | 4 | 9 | 81.64% |
| VRT240614C00081000 | 2024-05-31 9:44AM EDT | 81.00 | 19.11 | 16.10 | 18.80 | -0.19 | -0.98% | 1 | 14 | 67.09% |
| VRT240614C00082000 | 2024-05-24 1:06PM EDT | 82.00 | 26.40 | 15.20 | 18.10 | 0.00 | - | 1 | 1 | 70.90% |
| VRT240614C00083000 | 2024-05-24 12:40PM EDT | 83.00 | 25.60 | 14.20 | 16.90 | 0.00 | - | 2 | 5 | 63.97% |
| VRT240614C00084000 | 2024-05-24 1:26PM EDT | 84.00 | 24.20 | 12.90 | 16.80 | 0.00 | - | 2 | 1 | 69.34% |
| VRT240614C00085000 | 2024-05-31 11:58AM EDT | 85.00 | 9.60 | 13.00 | 16.00 | -9.60 | -50.00% | 5 | 7 | 80.62% |
| VRT240614C00086000 | 2024-05-24 11:12AM EDT | 86.00 | 21.44 | 11.50 | 14.20 | 0.00 | - | 1 | 1 | 61.67% |
| VRT240614C00087000 | 2024-05-31 1:20PM EDT | 87.00 | 9.05 | 11.30 | 13.40 | -4.50 | -33.21% | 1 | 4 | 68.92% |
| VRT240614C00089000 | 2024-05-24 10:20AM EDT | 89.00 | 15.91 | 8.90 | 10.80 | 0.00 | - | 14 | 7 | 50.10% |
| VRT240614C00090000 | 2024-05-31 12:34PM EDT | 90.00 | 5.87 | 9.00 | 10.50 | -7.08 | -54.67% | 3 | 13 | 63.23% |
| VRT240614C00091000 | 2024-05-24 1:01PM EDT | 91.00 | 6.14 | 7.60 | 10.10 | -11.40 | -64.99% | 2 | 8 | 60.30% |
| VRT240614C00092000 | 2024-05-31 3:27PM EDT | 92.00 | 8.20 | 6.90 | 9.30 | -4.70 | -36.43% | 48 | 4 | 59.55% |
| VRT240614C00093000 | 2024-05-31 1:06PM EDT | 93.00 | 7.00 | 6.10 | 7.60 | -7.41 | -51.42% | 48 | 1 | 50.78% |
| VRT240614C00094000 | 2024-05-31 3:28PM EDT | 94.00 | 6.00 | 5.50 | 7.00 | -6.41 | -51.65% | 86 | 3 | 51.73% |
| VRT240614C00095000 | 2024-05-31 3:33PM EDT | 95.00 | 5.50 | 4.80 | 6.20 | -3.45 | -38.55% | 95 | 30 | 59.69% |
| VRT240614C00096000 | 2024-05-31 3:54PM EDT | 96.00 | 5.08 | 4.60 | 6.70 | -6.58 | -56.43% | 72 | 19 | 59.91% |
| VRT240614C00097000 | 2024-05-31 3:45PM EDT | 97.00 | 4.53 | 3.60 | 6.20 | -6.17 | -57.66% | 93 | 30 | 57.03% |
| VRT240614C00098000 | 2024-05-31 3:57PM EDT | 98.00 | 4.30 | 3.60 | 4.60 | -3.20 | -42.67% | 21 | 27 | 53.10% |
| VRT240614C00099000 | 2024-05-31 3:00PM EDT | 99.00 | 3.60 | 2.70 | 4.80 | -7.10 | -66.36% | 27 | 57 | 54.57% |
| VRT240614C00100000 | 2024-05-31 3:57PM EDT | 100.00 | 3.30 | 2.15 | 3.80 | -2.54 | -43.49% | 633 | 132 | 60.79% |
| VRT240614C00101000 | 2024-05-31 3:55PM EDT | 101.00 | 2.85 | 1.85 | 4.20 | -2.35 | -45.19% | 14 | 58 | 55.76% |
| VRT240614C00102000 | 2024-05-31 2:41PM EDT | 102.00 | 1.98 | 0.90 | 4.10 | -2.87 | -59.18% | 22 | 24 | 53.44% |
| VRT240614C00103000 | 2024-05-31 3:22PM EDT | 103.00 | 2.05 | 1.50 | 3.30 | -2.54 | -55.34% | 27 | 115 | 56.52% |
| VRT240614C00104000 | 2024-05-31 3:50PM EDT | 104.00 | 2.00 | 1.80 | 2.90 | -1.80 | -47.37% | 42 | 73 | 60.06% |
| VRT240614C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 1.75 | 1.50 | 2.80 | -1.73 | -49.71% | 118 | 496 | 61.16% |
| VRT240614C00106000 | 2024-05-31 3:25PM EDT | 106.00 | 1.37 | 0.85 | 2.55 | -2.13 | -60.86% | 31 | 70 | 58.06% |
| VRT240614C00107000 | 2024-05-31 3:33PM EDT | 107.00 | 1.10 | 0.90 | 1.65 | -1.64 | -59.85% | 11 | 41 | 54.49% |
| VRT240614C00108000 | 2024-05-31 3:58PM EDT | 108.00 | 1.10 | 0.05 | 1.20 | -1.89 | -63.21% | 20 | 81 | 56.45% |
| VRT240614C00109000 | 2024-05-31 2:22PM EDT | 109.00 | 0.65 | 0.10 | 2.25 | -1.45 | -69.05% | 10 | 38 | 59.13% |
| VRT240614C00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.85 | 0.40 | 1.00 | -0.95 | -52.78% | 439 | 601 | 52.30% |
| VRT240614C00111000 | 2024-05-31 9:34AM EDT | 111.00 | 0.35 | 0.05 | 1.15 | -1.38 | -79.77% | 2 | 47 | 52.59% |
| VRT240614C00112000 | 2024-05-28 12:25PM EDT | 112.00 | 0.30 | 0.55 | 0.95 | -2.15 | -87.76% | 1 | 48 | 58.94% |
| VRT240614C00113000 | 2024-05-31 10:40AM EDT | 113.00 | 0.32 | 0.00 | 0.75 | -1.16 | -78.38% | 1 | 9 | 51.17% |
| VRT240614C00114000 | 2024-05-30 3:37PM EDT | 114.00 | 1.10 | 0.25 | 0.70 | 0.00 | - | 2 | 33 | 56.74% |
| VRT240614C00115000 | 2024-05-31 10:31AM EDT | 115.00 | 0.23 | 0.25 | 0.75 | -0.80 | -77.67% | 4 | 67 | 59.86% |
| VRT240614C00116000 | 2024-05-30 12:15PM EDT | 116.00 | 0.97 | 0.00 | 1.20 | 0.00 | - | 12 | 37 | 65.19% |
| VRT240614C00120000 | 2024-05-31 2:09PM EDT | 120.00 | 0.20 | 0.15 | 0.45 | -0.35 | -63.64% | 81 | 110 | 63.67% |
| VRT240614C00125000 | 2024-05-30 11:04AM EDT | 125.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 1 | 78 | 62.89% |
| VRT240614C00130000 | 2024-05-31 12:30PM EDT | 130.00 | 0.05 | 0.05 | 0.85 | -0.17 | -77.27% | 7 | 44 | 89.45% |
| VRT240614C00135000 | 2024-05-29 3:10PM EDT | 135.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 16 | 93.85% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240614P00060000 | 2024-05-08 2:09PM EDT | 60.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 164.36% |
| VRT240614P00070000 | 2024-05-29 3:12PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 76.17% |
| VRT240614P00075000 | 2024-05-29 11:35AM EDT | 75.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 71.29% |
| VRT240614P00076000 | 2024-05-31 12:36PM EDT | 76.00 | 0.17 | 0.00 | 0.35 | -0.05 | -22.73% | 5 | 1 | 72.36% |
| VRT240614P00077000 | 2024-05-31 11:32AM EDT | 77.00 | 0.22 | 0.05 | 0.30 | +0.04 | +22.22% | 4 | 5 | 69.24% |
| VRT240614P00078000 | 2024-05-13 10:38AM EDT | 78.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 10 | 13 | 72.27% |
| VRT240614P00079000 | 2024-05-31 10:32AM EDT | 79.00 | 0.35 | 0.05 | 0.30 | +0.22 | +169.23% | 2 | 6 | 63.09% |
| VRT240614P00080000 | 2024-05-31 11:14AM EDT | 80.00 | 0.40 | 0.10 | 0.45 | +0.15 | +60.00% | 1 | 38 | 65.72% |
| VRT240614P00081000 | 2024-05-30 11:36AM EDT | 81.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 8 | 93 | 56.93% |
| VRT240614P00082000 | 2024-05-31 3:14PM EDT | 82.00 | 0.29 | 0.10 | 0.80 | -0.01 | -3.33% | 7 | 9 | 66.41% |
| VRT240614P00083000 | 2024-05-31 10:55AM EDT | 83.00 | 0.66 | 0.15 | 0.65 | +0.47 | +247.37% | 29 | 20 | 61.08% |
| VRT240614P00084000 | 2024-05-31 3:51PM EDT | 84.00 | 0.35 | 0.25 | 0.70 | -0.17 | -32.69% | 2,000 | 18 | 60.25% |
| VRT240614P00085000 | 2024-05-31 12:16PM EDT | 85.00 | 1.19 | 0.30 | 0.65 | +0.98 | +466.67% | 23 | 91 | 56.74% |
| VRT240614P00086000 | 2024-05-31 1:36PM EDT | 86.00 | 0.65 | 0.00 | 0.90 | +0.40 | +160.00% | 6 | 32 | 52.49% |
| VRT240614P00087000 | 2024-05-31 3:48PM EDT | 87.00 | 0.72 | 0.55 | 1.50 | +0.45 | +166.67% | 321 | 523 | 63.50% |
| VRT240614P00088000 | 2024-05-31 2:57PM EDT | 88.00 | 1.11 | 0.55 | 1.00 | +0.81 | +270.00% | 1,066 | 55 | 53.86% |
| VRT240614P00089000 | 2024-05-31 2:59PM EDT | 89.00 | 1.35 | 0.55 | 1.40 | +0.93 | +221.43% | 59 | 255 | 54.30% |
| VRT240614P00090000 | 2024-05-31 1:40PM EDT | 90.00 | 1.93 | 1.00 | 1.30 | +1.43 | +286.00% | 93 | 88 | 53.66% |
| VRT240614P00091000 | 2024-05-31 2:29PM EDT | 91.00 | 2.08 | 0.30 | 2.40 | +1.48 | +246.67% | 19 | 2,543 | 52.98% |
| VRT240614P00092000 | 2024-05-31 3:51PM EDT | 92.00 | 1.75 | 0.70 | 2.65 | +0.95 | +118.75% | 2,076 | 122 | 53.91% |
| VRT240614P00093000 | 2024-05-31 12:10PM EDT | 93.00 | 2.27 | 1.35 | 2.25 | +1.49 | +191.03% | 27 | 39 | 51.07% |
| VRT240614P00094000 | 2024-05-31 3:48PM EDT | 94.00 | 2.05 | 1.10 | 2.50 | +1.10 | +115.79% | 8 | 23 | 56.37% |
| VRT240614P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 2.65 | 1.50 | 3.40 | +1.40 | +112.00% | 330 | 565 | 50.27% |
| VRT240614P00096000 | 2024-05-31 3:22PM EDT | 96.00 | 3.52 | 2.00 | 4.50 | +2.07 | +142.76% | 36 | 223 | 55.49% |
| VRT240614P00097000 | 2024-05-31 2:50PM EDT | 97.00 | 3.90 | 2.25 | 4.80 | +2.00 | +105.26% | 14 | 19 | 53.00% |
| VRT240614P00098000 | 2024-05-31 3:58PM EDT | 98.00 | 4.05 | 2.90 | 5.60 | +2.05 | +102.50% | 26 | 29 | 55.98% |
| VRT240614P00099000 | 2024-05-31 2:15PM EDT | 99.00 | 6.03 | 3.40 | 5.00 | +3.33 | +123.33% | 80 | 128 | 58.74% |
| VRT240614P00100000 | 2024-05-31 3:28PM EDT | 100.00 | 5.30 | 4.80 | 5.90 | +1.90 | +55.88% | 50 | 627 | 55.81% |
| VRT240614P00101000 | 2024-05-30 2:16PM EDT | 101.00 | 3.20 | 5.40 | 7.50 | 0.00 | - | 2 | 61 | 62.35% |
| VRT240614P00102000 | 2024-05-31 3:57PM EDT | 102.00 | 6.30 | 5.20 | 7.90 | +2.00 | +46.51% | 13 | 17 | 55.08% |
| VRT240614P00103000 | 2024-05-31 2:38PM EDT | 103.00 | 8.67 | 6.70 | 7.30 | +4.57 | +111.46% | 17 | 51 | 51.83% |
| VRT240614P00104000 | 2024-05-31 1:45PM EDT | 104.00 | 9.93 | 6.60 | 8.10 | +4.89 | +97.02% | 14 | 26 | 57.45% |
| VRT240614P00105000 | 2024-05-31 2:39PM EDT | 105.00 | 10.30 | 8.10 | 9.90 | +5.30 | +106.00% | 11 | 35 | 59.96% |
| VRT240614P00106000 | 2024-05-29 10:26AM EDT | 106.00 | 12.65 | 8.40 | 9.70 | +7.56 | +148.53% | 3 | 11 | 59.16% |
| VRT240614P00107000 | 2024-05-31 10:52AM EDT | 107.00 | 14.61 | 9.50 | 10.90 | +8.61 | +143.50% | 5 | 16 | 54.39% |
| VRT240614P00108000 | 2024-05-31 3:57PM EDT | 108.00 | 10.65 | 10.30 | 11.30 | +4.95 | +86.84% | 1 | 4 | 50.15% |
| VRT240614P00110000 | 2024-05-28 2:41PM EDT | 110.00 | 7.70 | 12.10 | 14.00 | 0.00 | - | 61 | 62 | 61.18% |
| VRT240614P00125000 | 2024-05-28 9:58AM EDT | 125.00 | 20.70 | 24.90 | 28.80 | 0.00 | - | 1 | 1 | 116.82% |
© 2024 Yahoo. All rights reserved.