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
67,741.80 +403.25 (+0.60%) CMC Crypto 200
1,426.36 -2.20 (-0.15%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621C00020000 | 2024-04-24 9:32AM EDT | 20.00 | 70.70 | 85.50 | 87.80 | 0.00 | - | 1 | 9 | 861.62% |
| VRT240621C00022500 | 2024-01-10 11:55AM EDT | 22.50 | 27.00 | 38.50 | 41.50 | 0.00 | - | 3 | 9 | 0.00% |
| VRT240621C00025000 | 2024-03-05 4:00PM EDT | 25.00 | 44.75 | 54.00 | 58.20 | 0.00 | - | 1 | 17 | 0.00% |
| VRT240621C00027500 | 2024-01-09 10:31AM EDT | 27.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VRT240621C00030000 | 2024-03-26 1:11PM EDT | 30.00 | 54.20 | 59.40 | 61.10 | 0.00 | - | 4 | 22 | 0.00% |
| VRT240621C00032500 | 2024-02-26 12:03PM EDT | 32.50 | 33.56 | 46.20 | 49.00 | 0.00 | - | 55 | 37 | 0.00% |
| VRT240621C00035000 | 2024-05-08 10:02AM EDT | 35.00 | 59.60 | 61.20 | 65.30 | -1.87 | -3.04% | 2 | 116 | 204.30% |
| VRT240621C00037500 | 2024-05-10 11:21AM EDT | 37.50 | 59.20 | 59.40 | 62.20 | 0.00 | - | 5 | 101 | 198.83% |
| VRT240621C00040000 | 2024-05-17 2:40PM EDT | 40.00 | 55.74 | 56.30 | 59.90 | 0.00 | - | 5 | 83 | 142.97% |
| VRT240621C00042500 | 2024-04-24 10:54AM EDT | 42.50 | 46.08 | 63.20 | 64.50 | 0.00 | - | 20 | 105 | 455.86% |
| VRT240621C00045000 | 2024-05-31 10:04AM EDT | 45.00 | 51.72 | 51.40 | 54.70 | -7.48 | -12.64% | 2 | 259 | 244.87% |
| VRT240621C00047500 | 2024-05-20 10:58AM EDT | 47.50 | 51.55 | 49.00 | 52.30 | 0.00 | - | 1 | 194 | 131.64% |
| VRT240621C00050000 | 2024-05-31 11:10AM EDT | 50.00 | 44.00 | 46.90 | 49.80 | -8.60 | -16.35% | 4 | 670 | 148.63% |
| VRT240621C00052500 | 2024-05-17 1:32PM EDT | 52.50 | 43.56 | 43.90 | 47.90 | 0.00 | - | 1 | 839 | 143.07% |
| VRT240621C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 47.72 | 41.40 | 45.50 | 0.00 | - | 1 | 5,428 | 137.21% |
| VRT240621C00057500 | 2024-05-24 3:48PM EDT | 57.50 | 49.20 | 38.90 | 43.00 | 0.00 | - | 1 | 97 | 127.93% |
| VRT240621C00060000 | 2024-05-30 3:15PM EDT | 60.00 | 42.48 | 36.30 | 39.70 | 0.00 | - | 1 | 1,683 | 167.58% |
| VRT240621C00062500 | 2024-05-30 11:06AM EDT | 62.50 | 40.20 | 33.80 | 37.90 | 0.00 | - | 8 | 271 | 104.49% |
| VRT240621C00065000 | 2024-05-29 3:57PM EDT | 65.00 | 38.61 | 31.40 | 35.40 | 0.00 | - | 11 | 720 | 99.61% |
| VRT240621C00067500 | 2024-05-23 10:08AM EDT | 67.50 | 36.38 | 29.30 | 32.90 | 0.00 | - | 30 | 93 | 101.37% |
| VRT240621C00070000 | 2024-05-29 11:11AM EDT | 70.00 | 28.00 | 27.00 | 30.40 | -6.74 | -19.40% | 10 | 4,339 | 96.97% |
| VRT240621C00072500 | 2024-05-30 10:09AM EDT | 72.50 | 31.40 | 24.00 | 27.50 | 0.00 | - | 2 | 119 | 68.56% |
| VRT240621C00075000 | 2024-05-31 12:37PM EDT | 75.00 | 20.50 | 22.00 | 25.50 | -6.80 | -24.91% | 13 | 2,711 | 82.37% |
| VRT240621C00077500 | 2024-05-30 2:17PM EDT | 77.50 | 26.41 | 19.70 | 22.60 | 0.00 | - | 8 | 181 | 71.48% |
| VRT240621C00080000 | 2024-05-31 3:20PM EDT | 80.00 | 17.55 | 17.70 | 20.20 | -4.90 | -21.83% | 16 | 3,671 | 71.68% |
| VRT240621C00082500 | 2024-05-31 3:20PM EDT | 82.50 | 15.20 | 15.10 | 18.50 | -6.16 | -28.84% | 8 | 4,910 | 70.85% |
| VRT240621C00085000 | 2024-05-31 1:20PM EDT | 85.00 | 14.00 | 13.60 | 15.60 | -4.50 | -24.32% | 18 | 7,775 | 67.53% |
| VRT240621C00087000 | 2024-05-28 3:21PM EDT | 87.00 | 18.72 | 11.20 | 13.30 | 0.00 | - | 1 | 1 | 54.57% |
| VRT240621C00087500 | 2024-05-31 2:36PM EDT | 87.50 | 9.95 | 11.20 | 13.50 | -5.55 | -35.81% | 32 | 1,399 | 62.40% |
| VRT240621C00088000 | 2024-05-31 1:20PM EDT | 88.00 | 8.65 | 10.40 | 13.20 | -9.85 | -53.24% | 53 | 10 | 59.81% |
| VRT240621C00089000 | 2024-05-22 9:30AM EDT | 89.00 | 13.00 | 10.30 | 12.70 | 0.00 | - | - | 2 | 65.89% |
| VRT240621C00090000 | 2024-05-31 3:39PM EDT | 90.00 | 9.90 | 9.60 | 11.50 | -3.80 | -27.74% | 102 | 5,881 | 62.50% |
| VRT240621C00091000 | 2024-05-24 9:57AM EDT | 91.00 | 8.40 | 8.30 | 10.80 | -4.75 | -36.12% | 9 | 2 | 58.42% |
| VRT240621C00092000 | 2024-05-31 3:43PM EDT | 92.00 | 8.10 | 7.40 | 10.00 | -3.90 | -32.50% | 21 | 3 | 56.15% |
| VRT240621C00092500 | 2024-05-31 3:09PM EDT | 92.50 | 7.35 | 7.10 | 8.50 | -5.36 | -42.17% | 23 | 546 | 57.67% |
| VRT240621C00093000 | 2024-05-31 3:27PM EDT | 93.00 | 7.60 | 6.90 | 8.20 | -1.51 | -16.58% | 42 | 2 | 50.07% |
| VRT240621C00094000 | 2024-05-31 3:49PM EDT | 94.00 | 7.30 | 6.20 | 8.50 | -3.10 | -29.81% | 143 | 18 | 55.08% |
| VRT240621C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 6.50 | 5.40 | 6.90 | -3.15 | -32.64% | 563 | 7,116 | 56.57% |
| VRT240621C00096000 | 2024-05-31 3:56PM EDT | 96.00 | 6.00 | 4.70 | 7.40 | -4.40 | -42.31% | 77 | 9 | 53.30% |
| VRT240621C00097000 | 2024-05-31 3:48PM EDT | 97.00 | 5.40 | 5.20 | 7.00 | -6.02 | -52.71% | 72 | 18 | 59.50% |
| VRT240621C00097500 | 2024-05-31 3:09PM EDT | 97.50 | 5.20 | 3.80 | 6.80 | -2.70 | -34.18% | 41 | 203 | 53.56% |
| VRT240621C00098000 | 2024-05-31 3:59PM EDT | 98.00 | 5.10 | 4.00 | 5.10 | -3.00 | -37.04% | 2,204 | 58 | 54.03% |
| VRT240621C00099000 | 2024-05-31 2:57PM EDT | 99.00 | 3.90 | 3.50 | 6.00 | -3.30 | -45.83% | 290 | 82 | 55.20% |
| VRT240621C00100000 | 2024-05-31 3:56PM EDT | 100.00 | 4.04 | 4.00 | 4.10 | -2.54 | -38.60% | 1,467 | 4,260 | 52.32% |
| VRT240621C00101000 | 2024-05-31 3:56PM EDT | 101.00 | 3.57 | 1.85 | 4.60 | -4.42 | -55.32% | 216 | 174 | 62.54% |
| VRT240621C00102000 | 2024-05-31 3:57PM EDT | 102.00 | 3.30 | 2.35 | 3.60 | -1.95 | -37.14% | 82 | 153 | 55.79% |
| VRT240621C00103000 | 2024-05-31 3:59PM EDT | 103.00 | 3.00 | 2.10 | 3.30 | -2.00 | -40.00% | 112 | 113 | 56.30% |
| VRT240621C00104000 | 2024-05-31 3:55PM EDT | 104.00 | 2.71 | 1.30 | 2.90 | -1.69 | -38.41% | 72 | 104 | 55.40% |
| VRT240621C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 2.40 | 2.00 | 2.40 | -1.79 | -42.72% | 6,190 | 5,625 | 50.54% |
| VRT240621C00106000 | 2024-05-31 3:53PM EDT | 106.00 | 2.05 | 0.90 | 2.90 | -1.62 | -44.14% | 80 | 108 | 62.13% |
| VRT240621C00107000 | 2024-05-31 3:57PM EDT | 107.00 | 1.85 | 1.35 | 2.35 | -1.45 | -43.94% | 57 | 121 | 52.30% |
| VRT240621C00108000 | 2024-05-31 2:55PM EDT | 108.00 | 1.40 | 1.35 | 2.15 | -1.60 | -53.33% | 75 | 196 | 53.83% |
| VRT240621C00109000 | 2024-05-31 3:12PM EDT | 109.00 | 1.50 | 0.90 | 2.55 | -1.50 | -50.00% | 75 | 82 | 56.25% |
| VRT240621C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 1.30 | 1.25 | 1.30 | -1.25 | -49.02% | 15,629 | 3,540 | 52.34% |
| VRT240621C00115000 | 2024-05-31 2:30PM EDT | 115.00 | 0.70 | 0.60 | 0.90 | -0.67 | -48.91% | 2,774 | 7,429 | 54.52% |
| VRT240621C00120000 | 2024-05-31 2:41PM EDT | 120.00 | 0.36 | 0.20 | 0.55 | -0.47 | -56.63% | 165 | 6,913 | 54.49% |
| VRT240621C00125000 | 2024-05-31 2:05PM EDT | 125.00 | 0.17 | 0.20 | 0.35 | -0.30 | -63.83% | 114 | 661 | 58.98% |
| VRT240621C00130000 | 2024-05-31 11:42AM EDT | 130.00 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 81 | 197 | 59.77% |
| VRT240621C00135000 | 2024-05-31 1:23PM EDT | 135.00 | 0.12 | 0.05 | 0.50 | -0.16 | -57.14% | 7 | 106 | 73.24% |
| VRT240621C00140000 | 2024-05-31 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.50 | -0.15 | -75.00% | 1 | 163 | 78.52% |
| VRT240621C00145000 | 2024-05-31 12:31PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 41 | 57 | 71.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240621P00020000 | 2024-02-27 2:36PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 330.47% |
| VRT240621P00022500 | 2024-03-27 9:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VRT240621P00025000 | 2024-03-01 12:03PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 237.50% |
| VRT240621P00027500 | 2023-12-11 12:15PM EDT | 27.50 | 0.55 | 0.20 | 0.70 | 0.00 | - | - | 50 | 289.06% |
| VRT240621P00030000 | 2024-03-06 1:16PM EDT | 30.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 42 | 244.92% |
| VRT240621P00032500 | 2024-04-03 3:18PM EDT | 32.50 | 0.04 | 0.00 | 1.35 | 0.00 | - | 5 | 1,304 | 273.34% |
| VRT240621P00035000 | 2024-04-23 12:04PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 50.00% |
| VRT240621P00037500 | 2024-04-04 12:08PM EDT | 37.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 240.63% |
| VRT240621P00040000 | 2024-05-15 2:13PM EDT | 40.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 614 | 208.98% |
| VRT240621P00042500 | 2024-04-24 10:15AM EDT | 42.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 105 | 167.58% |
| VRT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 236 | 157.03% |
| VRT240621P00047500 | 2024-05-16 9:30AM EDT | 47.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 176 | 162.89% |
| VRT240621P00050000 | 2024-05-24 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 952 | 161.91% |
| VRT240621P00052500 | 2024-05-28 2:41PM EDT | 52.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 138 | 122.46% |
| VRT240621P00055000 | 2024-05-31 11:36AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 2,290 | 92.97% |
| VRT240621P00057500 | 2024-05-03 10:25AM EDT | 57.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 3 | 674 | 132.23% |
| VRT240621P00060000 | 2024-05-29 10:30AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 2,710 | 131.93% |
| VRT240621P00062500 | 2024-05-31 10:34AM EDT | 62.50 | 0.10 | 0.00 | 0.50 | +0.05 | +100.00% | 2 | 302 | 102.34% |
| VRT240621P00065000 | 2024-05-31 11:53AM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 2,134 | 81.64% |
| VRT240621P00067500 | 2024-05-21 10:12AM EDT | 67.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 241 | 100.10% |
| VRT240621P00070000 | 2024-05-31 11:33AM EDT | 70.00 | 0.16 | 0.05 | 0.50 | +0.10 | +166.67% | 1 | 460 | 81.35% |
| VRT240621P00072500 | 2024-05-31 10:17AM EDT | 72.50 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 1 | 732 | 69.92% |
| VRT240621P00075000 | 2024-05-31 2:56PM EDT | 75.00 | 0.18 | 0.05 | 0.30 | +0.08 | +80.00% | 55 | 918 | 61.72% |
| VRT240621P00077500 | 2024-05-28 1:35PM EDT | 77.50 | 0.35 | 0.05 | 0.30 | +0.21 | +150.00% | 100 | 428 | 55.27% |
| VRT240621P00080000 | 2024-05-31 2:39PM EDT | 80.00 | 0.42 | 0.15 | 0.40 | +0.20 | +90.91% | 85 | 3,088 | 53.61% |
| VRT240621P00082500 | 2024-05-31 3:18PM EDT | 82.50 | 0.56 | 0.35 | 0.60 | +0.18 | +47.37% | 54 | 639 | 53.52% |
| VRT240621P00085000 | 2024-05-31 3:42PM EDT | 85.00 | 0.82 | 0.20 | 0.85 | +0.47 | +134.29% | 2,306 | 1,463 | 54.98% |
| VRT240621P00086000 | 2024-05-31 3:56PM EDT | 86.00 | 1.00 | 0.05 | 1.10 | +0.60 | +150.00% | 44 | 3 | 56.54% |
| VRT240621P00087000 | 2024-05-31 2:14PM EDT | 87.00 | 1.55 | 0.85 | 2.20 | +1.05 | +210.00% | 44 | 148 | 60.30% |
| VRT240621P00087500 | 2024-05-31 3:50PM EDT | 87.50 | 1.12 | 0.30 | 1.95 | +0.56 | +100.00% | 29 | 4,214 | 51.93% |
| VRT240621P00088000 | 2024-05-31 3:47PM EDT | 88.00 | 1.32 | 0.25 | 2.25 | +0.77 | +140.00% | 185 | 36 | 52.32% |
| VRT240621P00089000 | 2024-05-31 3:37PM EDT | 89.00 | 1.55 | 1.25 | 2.45 | +0.70 | +82.35% | 41 | 20 | 57.84% |
| VRT240621P00090000 | 2024-05-31 3:50PM EDT | 90.00 | 1.77 | 1.50 | 2.00 | +0.77 | +77.00% | 2,515 | 1,206 | 52.64% |
| VRT240621P00091000 | 2024-05-31 2:54PM EDT | 91.00 | 2.50 | 1.80 | 2.50 | +1.30 | +108.33% | 83 | 182 | 54.18% |
| VRT240621P00092000 | 2024-05-31 2:31PM EDT | 92.00 | 3.10 | 1.95 | 2.80 | +1.97 | +174.34% | 80 | 129 | 52.98% |
| VRT240621P00092500 | 2024-05-31 3:56PM EDT | 92.50 | 2.37 | 2.15 | 3.80 | +1.02 | +75.56% | 50 | 501 | 58.20% |
| VRT240621P00093000 | 2024-05-31 2:45PM EDT | 93.00 | 3.19 | 1.40 | 2.90 | +1.96 | +159.35% | 16 | 279 | 55.13% |
| VRT240621P00094000 | 2024-05-31 3:56PM EDT | 94.00 | 2.95 | 1.80 | 4.30 | +1.33 | +82.10% | 210 | 159 | 52.42% |
| VRT240621P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 3.29 | 3.00 | 4.60 | +1.19 | +56.67% | 608 | 804 | 56.25% |
| VRT240621P00096000 | 2024-05-31 3:10PM EDT | 96.00 | 4.10 | 3.40 | 4.30 | +2.25 | +121.62% | 123 | 40 | 51.88% |
| VRT240621P00097000 | 2024-05-31 3:32PM EDT | 97.00 | 4.60 | 3.10 | 5.60 | +2.25 | +95.74% | 115 | 126 | 52.17% |
| VRT240621P00097500 | 2024-05-31 3:47PM EDT | 97.50 | 4.70 | 4.10 | 5.80 | +1.70 | +56.67% | 87 | 277 | 55.93% |
| VRT240621P00098000 | 2024-05-31 3:43PM EDT | 98.00 | 5.10 | 3.60 | 6.40 | +1.90 | +59.37% | 808 | 102 | 53.71% |
| VRT240621P00099000 | 2024-05-31 2:13PM EDT | 99.00 | 6.80 | 4.70 | 6.70 | +3.70 | +119.35% | 84 | 70 | 55.42% |
| VRT240621P00100000 | 2024-05-31 3:43PM EDT | 100.00 | 5.80 | 5.50 | 7.20 | +1.90 | +48.72% | 1,538 | 750 | 56.27% |
| VRT240621P00101000 | 2024-05-31 11:17AM EDT | 101.00 | 8.60 | 5.30 | 7.80 | +4.05 | +89.01% | 225 | 172 | 51.98% |
| VRT240621P00102000 | 2024-05-31 3:18PM EDT | 102.00 | 7.77 | 5.80 | 7.60 | +2.67 | +52.35% | 68 | 162 | 56.57% |
| VRT240621P00103000 | 2024-05-31 11:49AM EDT | 103.00 | 10.39 | 6.50 | 8.00 | +6.09 | +141.63% | 4 | 24 | 53.74% |
| VRT240621P00104000 | 2024-05-31 2:13PM EDT | 104.00 | 10.30 | 7.20 | 8.90 | +4.15 | +67.48% | 16 | 227 | 56.20% |
| VRT240621P00105000 | 2024-05-31 3:57PM EDT | 105.00 | 9.00 | 8.70 | 9.30 | +2.45 | +37.40% | 42 | 1,096 | 52.59% |
| VRT240621P00106000 | 2024-05-29 9:32AM EDT | 106.00 | 6.40 | 8.70 | 10.10 | 0.00 | - | 2 | 163 | 53.35% |
| VRT240621P00107000 | 2024-05-29 2:01PM EDT | 107.00 | 6.20 | 9.50 | 12.00 | 0.00 | - | 2 | 39 | 51.90% |
| VRT240621P00108000 | 2024-05-30 3:40PM EDT | 108.00 | 10.65 | 10.40 | 12.90 | +2.05 | +23.84% | 1 | 356 | 53.44% |
| VRT240621P00109000 | 2024-05-24 1:37PM EDT | 109.00 | 6.40 | 11.20 | 12.60 | 0.00 | - | 4 | 6 | 55.49% |
| VRT240621P00110000 | 2024-05-31 9:50AM EDT | 110.00 | 12.70 | 12.00 | 14.40 | +2.40 | +23.30% | 7 | 1,019 | 52.30% |
| VRT240621P00115000 | 2024-05-28 10:49AM EDT | 115.00 | 22.40 | 15.50 | 18.80 | +11.30 | +101.80% | 1 | 1 | 73.58% |
| VRT240621P00120000 | 2024-05-29 3:58PM EDT | 120.00 | 17.27 | 20.80 | 23.30 | 0.00 | - | 5 | 2 | 76.64% |
| VRT240621P00125000 | 2024-05-07 3:55PM EDT | 125.00 | 30.05 | 25.00 | 28.70 | 0.00 | - | - | 10 | 93.70% |
| VRT240621P00145000 | 2024-05-20 12:30PM EDT | 145.00 | 45.53 | 45.00 | 48.80 | 0.00 | - | - | 0 | 130.42% |
© 2024 Yahoo. All rights reserved.