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
67,618.79 +260.14 (+0.39%) CMC Crypto 200
1,423.33 -5.24 (-0.37%)
Vertiv Holdings Co (VRT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117C00020000 | 2024-05-28 11:47AM EDT | 20.00 | 86.80 | 76.90 | 81.00 | 0.00 | - | 1 | 6 | 123.29% |
| VRT250117C00022500 | 2024-04-29 9:33AM EDT | 22.50 | 70.70 | 81.40 | 85.00 | 0.00 | - | 2 | 15 | 224.17% |
| VRT250117C00025000 | 2024-05-01 12:17PM EDT | 25.00 | 63.71 | 72.10 | 76.30 | 0.00 | - | 1 | 3 | 112.35% |
| VRT250117C00027500 | 2024-05-21 1:33PM EDT | 27.50 | 73.18 | 69.70 | 74.00 | 0.00 | - | 20 | 16 | 107.96% |
| VRT250117C00030000 | 2024-05-30 11:03AM EDT | 30.00 | 74.45 | 67.40 | 71.50 | 0.00 | - | 1 | 88 | 102.83% |
| VRT250117C00032500 | 2024-02-29 10:30AM EDT | 32.50 | 35.70 | 48.70 | 53.30 | 0.00 | - | 1 | 20 | 0.00% |
| VRT250117C00035000 | 2024-04-22 11:21AM EDT | 35.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRT250117C00037500 | 2024-05-28 12:29PM EDT | 37.50 | 69.80 | 60.30 | 64.50 | 0.00 | - | 4 | 101 | 91.38% |
| VRT250117C00040000 | 2024-05-23 9:30AM EDT | 40.00 | 64.80 | 58.00 | 62.00 | 0.00 | - | 2 | 72 | 87.21% |
| VRT250117C00042500 | 2024-05-17 3:47PM EDT | 42.50 | 54.70 | 55.70 | 59.80 | +0.50 | +0.92% | 9 | 41 | 84.92% |
| VRT250117C00045000 | 2024-05-15 9:31AM EDT | 45.00 | 58.46 | 53.40 | 57.40 | 0.00 | - | 1 | 91 | 81.52% |
| VRT250117C00047500 | 2024-05-16 3:30PM EDT | 47.50 | 54.00 | 51.10 | 55.20 | 0.00 | - | 1 | 80 | 79.18% |
| VRT250117C00050000 | 2024-05-31 10:14AM EDT | 50.00 | 47.43 | 48.90 | 53.00 | -10.97 | -18.78% | 5 | 1,851 | 77.19% |
| VRT250117C00052500 | 2024-04-25 1:57PM EDT | 52.50 | 42.84 | 55.20 | 57.90 | 0.00 | - | 1 | 86 | 126.42% |
| VRT250117C00055000 | 2024-05-20 10:24AM EDT | 55.00 | 47.96 | 44.60 | 48.80 | 0.00 | - | 1 | 290 | 74.02% |
| VRT250117C00057500 | 2024-04-30 9:30AM EDT | 57.50 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| VRT250117C00060000 | 2024-05-31 2:46PM EDT | 60.00 | 40.70 | 40.40 | 44.50 | -6.72 | -14.17% | 3 | 6,684 | 70.31% |
| VRT250117C00062500 | 2024-05-31 10:53AM EDT | 62.50 | 35.50 | 38.50 | 42.50 | -11.58 | -24.60% | 22 | 89 | 69.34% |
| VRT250117C00065000 | 2024-05-31 11:09AM EDT | 65.00 | 34.90 | 36.50 | 39.50 | -8.10 | -18.84% | 19 | 162 | 65.12% |
| VRT250117C00067500 | 2024-05-31 11:21AM EDT | 67.50 | 33.50 | 34.70 | 38.00 | -0.50 | -1.47% | 3 | 30 | 65.52% |
| VRT250117C00070000 | 2024-05-31 3:38PM EDT | 70.00 | 34.30 | 32.90 | 36.70 | -4.80 | -12.28% | 31 | 2,846 | 66.04% |
| VRT250117C00072500 | 2024-05-31 11:09AM EDT | 72.50 | 29.80 | 31.20 | 35.00 | -5.40 | -15.34% | 22 | 105 | 65.53% |
| VRT250117C00075000 | 2024-05-31 2:57PM EDT | 75.00 | 30.10 | 29.80 | 33.10 | -6.49 | -17.74% | 39 | 418 | 65.01% |
| VRT250117C00077500 | 2024-05-30 3:47PM EDT | 77.50 | 27.10 | 28.10 | 31.70 | -5.90 | -17.88% | 2 | 116 | 64.70% |
| VRT250117C00080000 | 2024-05-31 1:24PM EDT | 80.00 | 26.20 | 26.40 | 30.50 | -6.52 | -19.93% | 13 | 874 | 64.58% |
| VRT250117C00082500 | 2024-05-31 3:01PM EDT | 82.50 | 25.60 | 26.50 | 29.20 | -10.15 | -28.39% | 1 | 160 | 67.48% |
| VRT250117C00085000 | 2024-05-31 1:44PM EDT | 85.00 | 23.60 | 23.50 | 26.30 | -5.77 | -19.65% | 13 | 6,747 | 61.27% |
| VRT250117C00087500 | 2024-05-31 2:41PM EDT | 87.50 | 22.75 | 22.20 | 24.60 | -5.25 | -18.75% | 21 | 217 | 60.44% |
| VRT250117C00090000 | 2024-05-31 1:14PM EDT | 90.00 | 21.30 | 21.00 | 23.30 | -4.48 | -17.38% | 38 | 1,019 | 60.33% |
| VRT250117C00092500 | 2024-05-31 1:45PM EDT | 92.50 | 20.00 | 21.20 | 22.10 | -6.60 | -24.81% | 28 | 34 | 62.60% |
| VRT250117C00095000 | 2024-05-31 2:02PM EDT | 95.00 | 18.70 | 19.50 | 21.50 | -4.50 | -19.40% | 31 | 396 | 62.40% |
| VRT250117C00097500 | 2024-05-31 3:19PM EDT | 97.50 | 19.00 | 18.80 | 20.60 | -3.82 | -16.74% | 94 | 75 | 63.21% |
| VRT250117C00100000 | 2024-05-31 3:14PM EDT | 100.00 | 17.95 | 16.50 | 19.10 | -3.05 | -14.52% | 57 | 1,144 | 60.22% |
| VRT250117C00105000 | 2024-05-31 3:45PM EDT | 105.00 | 16.13 | 15.00 | 16.80 | -2.27 | -12.34% | 77 | 1,445 | 60.06% |
| VRT250117C00110000 | 2024-05-31 1:05PM EDT | 110.00 | 12.70 | 12.70 | 16.20 | -4.70 | -27.01% | 32 | 760 | 60.75% |
| VRT250117C00115000 | 2024-05-31 1:46PM EDT | 115.00 | 11.80 | 12.50 | 14.70 | -4.20 | -26.25% | 65 | 439 | 62.85% |
| VRT250117C00120000 | 2024-05-31 3:18PM EDT | 120.00 | 11.40 | 11.50 | 11.90 | -2.30 | -16.79% | 47 | 377 | 61.07% |
| VRT250117C00125000 | 2024-05-31 3:46PM EDT | 125.00 | 10.31 | 9.10 | 12.30 | -2.54 | -19.77% | 14 | 893 | 61.76% |
| VRT250117C00130000 | 2024-05-31 2:38PM EDT | 130.00 | 8.60 | 8.40 | 11.10 | -2.45 | -22.17% | 8 | 853 | 62.23% |
| VRT250117C00135000 | 2024-05-31 3:13PM EDT | 135.00 | 8.10 | 6.40 | 8.90 | -2.20 | -21.36% | 14 | 26 | 58.30% |
| VRT250117C00140000 | 2024-05-31 2:39PM EDT | 140.00 | 6.85 | 5.60 | 9.40 | -2.35 | -25.54% | 2,076 | 2,323 | 60.83% |
| VRT250117C00145000 | 2024-05-31 11:57AM EDT | 145.00 | 5.82 | 4.90 | 8.00 | -2.23 | -27.70% | 64 | 271 | 59.80% |
| VRT250117C00150000 | 2024-05-31 3:06PM EDT | 150.00 | 5.70 | 4.10 | 6.70 | -1.90 | -25.00% | 3 | 10 | 58.33% |
| VRT250117C00155000 | 2024-05-31 3:51PM EDT | 155.00 | 5.35 | 5.00 | 6.20 | -1.65 | -23.57% | 1,013 | 3 | 61.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250117P00020000 | 2024-05-22 12:45PM EDT | 20.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 44 | 51 | 92.97% |
| VRT250117P00022500 | 2024-05-07 10:24AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 86.23% |
| VRT250117P00025000 | 2024-05-22 12:45PM EDT | 25.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 44 | 75 | 83.30% |
| VRT250117P00027500 | 2024-03-18 11:15AM EDT | 27.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 3 | 61 | 82.42% |
| VRT250117P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 3,030 | 76.03% |
| VRT250117P00032500 | 2024-03-21 10:18AM EDT | 32.50 | 0.50 | 0.40 | 0.80 | 0.00 | - | 4 | 268 | 80.52% |
| VRT250117P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.18 | 0.10 | 0.55 | 0.00 | - | 4 | 61 | 67.58% |
| VRT250117P00037500 | 2024-04-17 10:23AM EDT | 37.50 | 0.85 | 0.15 | 0.70 | 0.00 | - | 3 | 479 | 66.46% |
| VRT250117P00040000 | 2024-05-22 10:36AM EDT | 40.00 | 0.50 | 0.20 | 1.00 | 0.00 | - | 3 | 559 | 66.55% |
| VRT250117P00042500 | 2024-05-20 9:55AM EDT | 42.50 | 0.58 | 0.25 | 1.15 | 0.00 | - | 5 | 135 | 64.50% |
| VRT250117P00045000 | 2024-05-21 10:23AM EDT | 45.00 | 0.73 | 0.35 | 0.85 | 0.00 | - | 1 | 246 | 58.69% |
| VRT250117P00047500 | 2024-05-13 3:31PM EDT | 47.50 | 0.90 | 0.45 | 1.10 | 0.00 | - | 1 | 2,363 | 58.11% |
| VRT250117P00050000 | 2024-05-31 12:28PM EDT | 50.00 | 1.30 | 0.50 | 1.35 | +0.75 | +136.36% | 3 | 922 | 56.74% |
| VRT250117P00052500 | 2024-05-31 11:30AM EDT | 52.50 | 1.60 | 1.05 | 1.50 | +0.35 | +28.00% | 3 | 777 | 57.52% |
| VRT250117P00055000 | 2024-05-30 11:55AM EDT | 55.00 | 1.25 | 1.35 | 1.75 | 0.00 | - | 5 | 462 | 56.81% |
| VRT250117P00057500 | 2024-05-20 9:59AM EDT | 57.50 | 2.07 | 1.75 | 2.10 | 0.00 | - | 7 | 688 | 56.64% |
| VRT250117P00060000 | 2024-05-30 11:46AM EDT | 60.00 | 2.70 | 1.50 | 2.70 | +0.85 | +45.95% | 4 | 737 | 54.48% |
| VRT250117P00062500 | 2024-05-31 2:47PM EDT | 62.50 | 2.75 | 2.70 | 2.95 | +0.45 | +19.57% | 80 | 72 | 56.18% |
| VRT250117P00065000 | 2024-05-24 11:04AM EDT | 65.00 | 2.30 | 1.50 | 3.40 | 0.00 | - | 1 | 486 | 50.02% |
| VRT250117P00067500 | 2024-05-28 10:03AM EDT | 67.50 | 3.13 | 2.45 | 4.00 | 0.00 | - | 3 | 1,184 | 51.45% |
| VRT250117P00070000 | 2024-05-31 2:18PM EDT | 70.00 | 4.90 | 3.00 | 4.60 | +1.30 | +36.11% | 7 | 413 | 51.13% |
| VRT250117P00072500 | 2024-05-31 12:31PM EDT | 72.50 | 6.18 | 3.80 | 5.40 | +1.88 | +43.72% | 5 | 111 | 51.62% |
| VRT250117P00075000 | 2024-05-31 10:26AM EDT | 75.00 | 6.90 | 5.10 | 6.80 | +1.96 | +39.68% | 6 | 505 | 54.25% |
| VRT250117P00077500 | 2024-05-30 12:04PM EDT | 77.50 | 5.80 | 5.90 | 7.00 | 0.00 | - | 68 | 226 | 52.56% |
| VRT250117P00080000 | 2024-05-31 9:34AM EDT | 80.00 | 7.80 | 6.50 | 8.20 | +1.50 | +23.81% | 5 | 441 | 52.39% |
| VRT250117P00082500 | 2024-05-28 3:24PM EDT | 82.50 | 7.10 | 6.80 | 9.90 | 0.00 | - | 42 | 471 | 52.36% |
| VRT250117P00085000 | 2024-05-31 2:00PM EDT | 85.00 | 10.10 | 9.10 | 10.50 | +2.05 | +25.47% | 2 | 124 | 53.74% |
| VRT250117P00087500 | 2024-05-31 3:28PM EDT | 87.50 | 11.20 | 8.70 | 11.50 | +2.50 | +28.74% | 1 | 408 | 50.62% |
| VRT250117P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 11.00 | 11.40 | 12.40 | +0.24 | +2.23% | 1 | 281 | 52.71% |
| VRT250117P00092500 | 2024-05-31 3:35PM EDT | 92.50 | 13.50 | 12.30 | 15.40 | +2.50 | +22.73% | 3 | 93 | 54.97% |
| VRT250117P00095000 | 2024-05-31 1:58PM EDT | 95.00 | 15.75 | 13.60 | 15.50 | +3.19 | +25.40% | 24 | 39 | 52.75% |
| VRT250117P00097500 | 2024-05-24 12:10PM EDT | 97.50 | 12.30 | 15.50 | 17.30 | 0.00 | - | 1 | 19 | 54.19% |
| VRT250117P00100000 | 2024-05-31 3:29PM EDT | 100.00 | 17.80 | 16.60 | 17.70 | +2.30 | +14.84% | 15 | 628 | 51.81% |
| VRT250117P00105000 | 2024-05-31 1:07PM EDT | 105.00 | 20.60 | 18.20 | 20.70 | +3.20 | +18.39% | 6 | 57 | 53.22% |
| VRT250117P00110000 | 2024-05-29 3:07PM EDT | 110.00 | 21.05 | 22.90 | 25.40 | 0.00 | - | 20 | 92 | 53.61% |
| VRT250117P00115000 | 2024-05-31 3:32PM EDT | 115.00 | 27.30 | 26.30 | 27.70 | -0.30 | -1.09% | 6 | 28 | 51.43% |
| VRT250117P00120000 | 2024-05-24 1:44PM EDT | 120.00 | 25.80 | 28.10 | 31.90 | 0.00 | - | 20 | 43 | 55.41% |
| VRT250117P00125000 | 2024-05-28 9:52AM EDT | 125.00 | 30.90 | 31.80 | 35.50 | 0.00 | - | 15 | 60 | 54.64% |
| VRT250117P00130000 | 2024-05-13 10:29AM EDT | 130.00 | 39.20 | 35.70 | 40.00 | 0.00 | - | 1 | 1 | 56.49% |
| VRT250117P00140000 | 2024-05-14 10:17AM EDT | 140.00 | 48.00 | 43.90 | 48.00 | 0.00 | - | 1 | 6 | 55.55% |
© 2024 Yahoo. All rights reserved.