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
67,752.45 +397.82 (+0.59%) CMC Crypto 200
1,425.76 -2.81 (-0.20%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920C00027500 | 2024-05-29 3:46PM EDT | 27.50 | 76.53 | 69.10 | 73.50 | 0.00 | - | 1 | 8 | 137.16% |
| VRT240920C00030000 | 2024-03-21 2:14PM EDT | 30.00 | 52.67 | 43.80 | 47.80 | 0.00 | - | 1 | 12 | 0.00% |
| VRT240920C00032500 | 2024-05-24 1:36PM EDT | 32.50 | 75.97 | 64.30 | 68.50 | 0.00 | - | 10 | 10 | 123.44% |
| VRT240920C00035000 | 2024-03-04 10:30AM EDT | 35.00 | 37.70 | 49.70 | 53.40 | 0.00 | - | 6 | 13 | 0.00% |
| VRT240920C00037500 | 2024-02-07 12:13PM EDT | 37.50 | 26.19 | 33.10 | 34.30 | 0.00 | - | 1 | 2 | 0.00% |
| VRT240920C00040000 | 2024-05-14 2:54PM EDT | 40.00 | 59.50 | 56.90 | 61.00 | 0.00 | - | 6 | 92 | 103.47% |
| VRT240920C00042500 | 2024-05-31 10:00AM EDT | 42.50 | 52.28 | 54.50 | 58.80 | +16.28 | +45.22% | 2 | 140 | 101.81% |
| VRT240920C00045000 | 2024-05-22 12:04PM EDT | 45.00 | 57.30 | 52.10 | 56.40 | 0.00 | - | 2 | 148 | 97.75% |
| VRT240920C00047500 | 2024-05-02 12:47PM EDT | 47.50 | 44.56 | 49.70 | 53.90 | 0.00 | - | 20 | 131 | 92.80% |
| VRT240920C00050000 | 2024-05-01 12:08PM EDT | 50.00 | 39.11 | 47.20 | 51.50 | 0.00 | - | 1 | 187 | 88.06% |
| VRT240920C00052500 | 2024-05-17 3:21PM EDT | 52.50 | 44.68 | 44.90 | 48.80 | 0.00 | - | 4 | 83 | 82.67% |
| VRT240920C00055000 | 2024-05-24 11:46AM EDT | 55.00 | 54.24 | 42.50 | 46.40 | 0.00 | - | 1 | 84 | 79.05% |
| VRT240920C00057500 | 2024-05-17 12:50PM EDT | 57.50 | 40.10 | 40.10 | 44.30 | 0.00 | - | 1 | 34 | 77.51% |
| VRT240920C00060000 | 2024-05-31 1:42PM EDT | 60.00 | 36.98 | 37.80 | 41.90 | -8.02 | -17.82% | 4 | 232 | 74.41% |
| VRT240920C00062500 | 2024-05-30 1:47PM EDT | 62.50 | 42.98 | 35.50 | 39.60 | 0.00 | - | 4 | 45 | 71.83% |
| VRT240920C00065000 | 2024-05-31 10:46AM EDT | 65.00 | 30.99 | 33.30 | 37.50 | -9.74 | -23.91% | 5 | 216 | 70.62% |
| VRT240920C00067500 | 2024-05-28 11:27AM EDT | 67.50 | 29.32 | 31.10 | 35.20 | -11.51 | -28.19% | 1 | 57 | 68.12% |
| VRT240920C00070000 | 2024-05-31 11:24AM EDT | 70.00 | 28.10 | 29.00 | 33.10 | -8.80 | -23.85% | 6 | 264 | 66.75% |
| VRT240920C00072500 | 2024-05-23 9:59AM EDT | 72.50 | 32.70 | 28.30 | 31.20 | 0.00 | - | 1 | 35 | 71.07% |
| VRT240920C00075000 | 2024-05-31 9:44AM EDT | 75.00 | 26.69 | 25.60 | 28.60 | -5.27 | -16.49% | 8 | 245 | 64.86% |
| VRT240920C00077500 | 2024-05-31 1:31PM EDT | 77.50 | 23.00 | 23.60 | 26.80 | -9.30 | -28.79% | 45 | 100 | 63.86% |
| VRT240920C00080000 | 2024-05-31 3:38PM EDT | 80.00 | 22.70 | 21.90 | 25.30 | -5.05 | -18.20% | 7 | 388 | 64.33% |
| VRT240920C00082500 | 2024-05-31 9:38AM EDT | 82.50 | 21.80 | 20.00 | 23.90 | -4.20 | -16.15% | 1 | 117 | 64.00% |
| VRT240920C00085000 | 2024-05-31 3:04PM EDT | 85.00 | 18.72 | 18.90 | 22.20 | -5.59 | -22.99% | 18 | 378 | 64.62% |
| VRT240920C00087500 | 2024-05-31 2:54PM EDT | 87.50 | 17.30 | 17.00 | 20.40 | -4.05 | -18.97% | 9 | 156 | 62.41% |
| VRT240920C00090000 | 2024-05-31 1:06PM EDT | 90.00 | 14.35 | 15.30 | 18.30 | -5.85 | -28.96% | 54 | 950 | 59.72% |
| VRT240920C00092500 | 2024-05-31 2:29PM EDT | 92.50 | 14.30 | 14.50 | 16.00 | -5.70 | -28.50% | 25 | 79 | 58.51% |
| VRT240920C00095000 | 2024-05-31 3:55PM EDT | 95.00 | 14.00 | 12.60 | 15.70 | -3.89 | -21.74% | 128 | 404 | 59.12% |
| VRT240920C00097500 | 2024-05-31 3:38PM EDT | 97.50 | 12.90 | 11.50 | 14.80 | -3.30 | -20.37% | 41 | 338 | 59.79% |
| VRT240920C00100000 | 2024-05-31 3:53PM EDT | 100.00 | 12.10 | 10.90 | 12.80 | -2.50 | -17.12% | 302 | 3,125 | 58.70% |
| VRT240920C00105000 | 2024-05-31 3:24PM EDT | 105.00 | 9.93 | 8.80 | 10.70 | -2.43 | -19.66% | 81 | 911 | 57.85% |
| VRT240920C00110000 | 2024-05-31 3:22PM EDT | 110.00 | 8.25 | 7.20 | 8.90 | -2.25 | -21.43% | 104 | 963 | 57.56% |
| VRT240920C00115000 | 2024-05-31 3:48PM EDT | 115.00 | 6.88 | 5.60 | 7.40 | -2.32 | -25.22% | 126 | 423 | 56.78% |
| VRT240920C00120000 | 2024-05-31 3:53PM EDT | 120.00 | 5.80 | 4.90 | 7.70 | -2.00 | -25.64% | 100 | 634 | 61.68% |
| VRT240920C00125000 | 2024-05-31 2:31PM EDT | 125.00 | 4.25 | 3.10 | 5.20 | -2.15 | -33.59% | 20 | 458 | 55.54% |
| VRT240920C00130000 | 2024-05-31 12:30PM EDT | 130.00 | 3.00 | 3.60 | 4.20 | -2.26 | -42.97% | 17 | 438 | 58.78% |
| VRT240920C00135000 | 2024-05-31 1:57PM EDT | 135.00 | 2.80 | 2.75 | 3.80 | -1.80 | -39.13% | 16 | 484 | 59.22% |
| VRT240920C00140000 | 2024-05-31 10:33AM EDT | 140.00 | 2.15 | 2.40 | 3.00 | -1.55 | -41.89% | 13 | 761 | 59.27% |
| VRT240920C00145000 | 2024-05-31 3:13PM EDT | 145.00 | 2.20 | 0.45 | 2.55 | -0.90 | -29.03% | 54 | 387 | 53.20% |
| VRT240920C00150000 | 2024-05-30 9:30AM EDT | 150.00 | 2.60 | 1.55 | 2.60 | 0.00 | - | 4 | 5 | 61.45% |
| VRT240920C00155000 | 2024-05-30 10:34AM EDT | 155.00 | 1.25 | 1.35 | 1.90 | -1.05 | -45.65% | 1 | 4 | 60.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240920P00030000 | 2024-04-05 10:59AM EDT | 30.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 126.32% |
| VRT240920P00032500 | 2024-05-10 3:25PM EDT | 32.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 95.90% |
| VRT240920P00035000 | 2024-05-22 12:36PM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 89.84% |
| VRT240920P00037500 | 2024-04-30 10:53AM EDT | 37.50 | 0.10 | 0.05 | 0.40 | 0.00 | - | 5 | 0 | 85.74% |
| VRT240920P00040000 | 2024-05-23 1:30PM EDT | 40.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 8 | 56 | 77.44% |
| VRT240920P00042500 | 2024-05-10 3:25PM EDT | 42.50 | 0.27 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 77.93% |
| VRT240920P00045000 | 2024-05-31 12:31PM EDT | 45.00 | 0.35 | 0.00 | 1.45 | -0.03 | -7.89% | 10 | 2,124 | 87.65% |
| VRT240920P00047500 | 2024-05-23 1:29PM EDT | 47.50 | 0.77 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 84.03% |
| VRT240920P00050000 | 2024-05-24 3:08PM EDT | 50.00 | 0.15 | 0.10 | 0.80 | 0.00 | - | 15 | 1,725 | 70.12% |
| VRT240920P00052500 | 2024-05-29 3:51PM EDT | 52.50 | 0.30 | 0.15 | 0.90 | 0.00 | - | 5 | 493 | 67.63% |
| VRT240920P00055000 | 2024-05-06 12:16PM EDT | 55.00 | 0.49 | 0.05 | 0.80 | -0.11 | -18.33% | 1 | 34 | 60.69% |
| VRT240920P00057500 | 2024-05-02 3:03PM EDT | 57.50 | 0.95 | 0.35 | 0.85 | 0.00 | - | 10 | 617 | 60.74% |
| VRT240920P00060000 | 2024-05-31 10:57AM EDT | 60.00 | 0.90 | 0.35 | 0.85 | +0.30 | +50.00% | 13 | 393 | 56.64% |
| VRT240920P00062500 | 2024-05-13 9:31AM EDT | 62.50 | 1.10 | 0.55 | 1.05 | 0.00 | - | 1 | 46 | 56.25% |
| VRT240920P00065000 | 2024-05-31 11:48AM EDT | 65.00 | 1.38 | 0.95 | 1.70 | +0.43 | +45.26% | 6 | 497 | 59.50% |
| VRT240920P00067500 | 2024-05-30 9:30AM EDT | 67.50 | 1.00 | 1.25 | 1.95 | 0.00 | - | 1 | 1,898 | 58.35% |
| VRT240920P00070000 | 2024-05-31 2:42PM EDT | 70.00 | 2.02 | 1.55 | 1.80 | +0.77 | +61.60% | 15 | 1,960 | 54.79% |
| VRT240920P00072500 | 2024-05-31 9:38AM EDT | 72.50 | 2.13 | 2.05 | 2.40 | +0.55 | +34.81% | 4 | 68 | 55.59% |
| VRT240920P00075000 | 2024-05-31 3:59PM EDT | 75.00 | 2.35 | 1.75 | 2.95 | +0.35 | +17.50% | 59 | 919 | 52.19% |
| VRT240920P00077500 | 2024-05-31 3:56PM EDT | 77.50 | 3.30 | 2.45 | 3.50 | +0.80 | +32.00% | 127 | 180 | 52.48% |
| VRT240920P00080000 | 2024-05-31 3:13PM EDT | 80.00 | 4.00 | 2.40 | 4.10 | +0.90 | +29.03% | 239 | 457 | 55.40% |
| VRT240920P00082500 | 2024-05-31 2:57PM EDT | 82.50 | 5.22 | 3.60 | 5.90 | +1.57 | +43.01% | 14 | 1,128 | 54.46% |
| VRT240920P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 5.46 | 4.40 | 7.00 | +0.82 | +17.67% | 121 | 496 | 54.81% |
| VRT240920P00087500 | 2024-05-31 12:56PM EDT | 87.50 | 6.79 | 5.90 | 8.40 | +1.29 | +23.45% | 86 | 198 | 57.28% |
| VRT240920P00090000 | 2024-05-31 3:59PM EDT | 90.00 | 7.57 | 5.70 | 8.70 | +1.37 | +22.10% | 286 | 721 | 51.98% |
| VRT240920P00092500 | 2024-05-31 3:48PM EDT | 92.50 | 9.05 | 6.80 | 10.20 | +1.62 | +21.80% | 55 | 141 | 52.75% |
| VRT240920P00095000 | 2024-05-31 3:55PM EDT | 95.00 | 9.99 | 9.10 | 10.50 | +1.51 | +17.81% | 699 | 968 | 53.02% |
| VRT240920P00097500 | 2024-05-31 2:49PM EDT | 97.50 | 12.15 | 10.60 | 11.50 | +2.47 | +25.52% | 169 | 829 | 52.64% |
| VRT240920P00100000 | 2024-05-31 3:46PM EDT | 100.00 | 12.85 | 12.00 | 12.80 | +2.39 | +22.85% | 123 | 840 | 52.32% |
| VRT240920P00105000 | 2024-05-31 3:38PM EDT | 105.00 | 16.10 | 13.50 | 16.30 | +3.12 | +24.04% | 72 | 260 | 56.10% |
| VRT240920P00110000 | 2024-05-30 3:54PM EDT | 110.00 | 16.60 | 16.70 | 20.90 | 0.00 | - | 1 | 97 | 51.99% |
| VRT240920P00115000 | 2024-05-29 2:37PM EDT | 115.00 | 19.00 | 20.20 | 24.40 | 0.00 | - | 4 | 122 | 51.17% |
| VRT240920P00120000 | 2024-05-29 10:52AM EDT | 120.00 | 21.65 | 24.00 | 26.70 | 0.00 | - | 4 | 5 | 53.81% |
| VRT240920P00125000 | 2024-05-31 9:44AM EDT | 125.00 | 28.89 | 27.90 | 32.40 | +1.99 | +7.40% | 3 | 3 | 50.15% |
| VRT240920P00130000 | 2024-05-29 3:39PM EDT | 130.00 | 30.20 | 32.10 | 36.40 | 0.00 | - | 1 | 9 | 62.11% |
© 2024 Yahoo. All rights reserved.