NYSE - Delayed Quote • USD
Vertiv Holdings Co (VRT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240426C00040000 | 4/17/2024 1:42 PM | 40 | 45.00 | 33.90 | 36.40 | 0.00 | 0.00% | 1 | 9 | 225.78% |
| VRT240426C00055000 | 4/19/2024 4:14 PM | 55 | 19.60 | 18.90 | 20.40 | -7.00 | -26.32% | 1 | 2 | 149.61% |
| VRT240426C00060000 | 4/19/2024 7:36 PM | 60 | 15.86 | 15.20 | 16.50 | -5.64 | -26.23% | 3 | 24 | 141.99% |
| VRT240426C00061000 | 4/10/2024 2:17 PM | 61 | 23.30 | 14.20 | 15.50 | 0.00 | 0.00% | - | 1 | 134.28% |
| VRT240426C00062000 | 4/16/2024 2:49 PM | 62 | 18.76 | 12.70 | 13.90 | 0.00 | 0.00% | 1 | 2 | 94.53% |
| VRT240426C00063000 | 4/19/2024 7:36 PM | 63 | 12.97 | 12.40 | 13.50 | -8.25 | -38.88% | 3 | 1 | 123.49% |
| VRT240426C00065000 | 4/19/2024 4:00 PM | 65 | 12.40 | 9.80 | 12.10 | -8.47 | -40.58% | 4 | 20 | 107.96% |
| VRT240426C00066000 | 4/12/2024 2:08 PM | 66 | 11.20 | 9.30 | 11.00 | -8.30 | -42.56% | 3 | 3 | 107.86% |
| VRT240426C00067000 | 4/19/2024 6:27 PM | 67 | 10.24 | 9.10 | 10.60 | -7.76 | -43.11% | 34 | 3 | 123.24% |
| VRT240426C00068000 | 4/19/2024 2:39 PM | 68 | 10.50 | 7.80 | 10.80 | -3.70 | -26.06% | 10 | 1 | 127.78% |
| VRT240426C00069000 | 4/19/2024 2:09 PM | 69 | 8.20 | 7.50 | 8.90 | -6.23 | -43.17% | 7 | 4 | 115.33% |
| VRT240426C00070000 | 4/19/2024 7:54 PM | 70 | 7.75 | 6.60 | 7.90 | -5.73 | -42.51% | 12 | 31 | 107.18% |
| VRT240426C00071000 | 4/19/2024 3:43 PM | 71 | 7.90 | 5.90 | 7.30 | -1.91 | -19.47% | 11 | 5 | 106.74% |
| VRT240426C00072000 | 4/19/2024 4:53 PM | 72 | 7.20 | 5.50 | 7.40 | -3.30 | -31.43% | 608 | 44 | 118.21% |
| VRT240426C00073000 | 4/19/2024 3:50 PM | 73 | 6.20 | 5.40 | 6.20 | -4.43 | -41.67% | 3 | 28 | 115.72% |
| VRT240426C00074000 | 4/19/2024 4:48 PM | 74 | 6.00 | 4.90 | 5.70 | -6.20 | -50.82% | 15 | 15 | 116.21% |
| VRT240426C00075000 | 4/19/2024 7:56 PM | 75 | 5.10 | 4.90 | 5.20 | -3.84 | -42.95% | 1,038 | 301 | 121.88% |
| VRT240426C00076000 | 4/19/2024 7:55 PM | 76 | 4.68 | 4.20 | 4.70 | -5.52 | -54.12% | 187 | 68 | 118.31% |
| VRT240426C00077000 | 4/19/2024 7:59 PM | 77 | 4.18 | 4.10 | 4.60 | -4.02 | -49.02% | 292 | 23 | 126.03% |
| VRT240426C00078000 | 4/19/2024 7:48 PM | 78 | 3.80 | 3.60 | 4.60 | -3.50 | -47.95% | 131 | 60 | 129.49% |
| VRT240426C00079000 | 4/19/2024 6:52 PM | 79 | 3.30 | 3.20 | 3.40 | -3.70 | -52.86% | 67 | 31 | 118.75% |
| VRT240426C00080000 | 4/19/2024 7:56 PM | 80 | 3.02 | 2.90 | 3.30 | -3.18 | -51.29% | 661 | 1,651 | 122.07% |
| VRT240426C00081000 | 4/19/2024 7:29 PM | 81 | 2.85 | 2.40 | 3.10 | -2.75 | -49.11% | 34 | 119 | 121.00% |
| VRT240426C00082000 | 4/19/2024 7:08 PM | 82 | 2.55 | 1.30 | 3.10 | -2.45 | -49.00% | 95 | 116 | 113.77% |
| VRT240426C00083000 | 4/19/2024 7:52 PM | 83 | 2.07 | 1.55 | 2.30 | -2.43 | -54.00% | 536 | 1,270 | 112.99% |
| VRT240426C00084000 | 4/19/2024 7:56 PM | 84 | 1.80 | 1.80 | 2.00 | -2.30 | -56.10% | 100 | 344 | 118.80% |
| VRT240426C00085000 | 4/19/2024 7:59 PM | 85 | 1.75 | 1.65 | 1.85 | -1.95 | -52.70% | 820 | 809 | 120.61% |
| VRT240426C00086000 | 4/19/2024 7:55 PM | 86 | 1.50 | 0.90 | 2.35 | -1.80 | -54.55% | 295 | 413 | 122.75% |
| VRT240426C00087000 | 4/19/2024 7:28 PM | 87 | 1.35 | 1.20 | 1.40 | -1.65 | -55.00% | 40 | 309 | 117.82% |
| VRT240426C00088000 | 4/19/2024 6:58 PM | 88 | 1.16 | 1.05 | 1.30 | -1.69 | -59.30% | 42 | 137 | 118.85% |
| VRT240426C00089000 | 4/19/2024 7:15 PM | 89 | 1.10 | 0.90 | 1.40 | -1.44 | -56.69% | 86 | 64 | 123.05% |
| VRT240426C00090000 | 4/19/2024 7:52 PM | 90 | 0.84 | 0.80 | 0.95 | -1.31 | -60.93% | 764 | 4,058 | 117.29% |
| VRT240426C00091000 | 4/19/2024 7:57 PM | 91 | 0.75 | 0.70 | 1.25 | -1.32 | -63.77% | 111 | 170 | 126.07% |
| VRT240426C00092000 | 4/19/2024 4:19 PM | 92 | 0.65 | 0.60 | 0.75 | -1.09 | -62.64% | 113 | 309 | 117.48% |
| VRT240426C00093000 | 4/19/2024 3:09 PM | 93 | 0.65 | 0.50 | 0.65 | -0.88 | -57.52% | 28 | 236 | 116.70% |
| VRT240426C00094000 | 4/19/2024 7:36 PM | 94 | 0.60 | 0.45 | 0.60 | -1.40 | -70.00% | 13 | 98 | 118.07% |
| VRT240426C00095000 | 4/19/2024 7:58 PM | 95 | 0.40 | 0.40 | 0.45 | -0.85 | -68.00% | 176 | 169 | 116.02% |
| VRT240426C00096000 | 4/19/2024 7:42 PM | 96 | 0.40 | 0.35 | 0.45 | -0.68 | -62.96% | 105 | 541 | 118.26% |
| VRT240426C00097000 | 4/18/2024 2:36 PM | 97 | 1.50 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 64 | 118.36% |
| VRT240426C00100000 | 4/19/2024 7:32 PM | 100 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 38 | 732 | 120.51% |
| VRT240426C00105000 | 4/19/2024 4:56 PM | 105 | 0.18 | 0.05 | 0.30 | -0.44 | -70.97% | 54 | 221 | 128.13% |
| VRT240426C00110000 | 4/19/2024 7:21 PM | 110 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 32 | 74 | 118.75% |
| VRT240426C00115000 | 4/17/2024 6:58 PM | 115 | 0.14 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 53 | 155.27% |
| VRT240426C00120000 | 4/16/2024 3:15 PM | 120 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 130.47% |
| VRT240426C00125000 | 4/18/2024 3:06 PM | 125 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,718 | 140.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT240426P00040000 | 3/27/2024 2:11 PM | 40 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 4 | 179.69% |
| VRT240426P00050000 | 4/19/2024 3:43 PM | 50 | 0.04 | 0.00 | 0.05 | 0.01 | 33.33% | 12 | 7 | 120.31% |
| VRT240426P00055000 | 4/15/2024 3:14 PM | 55 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 20 | 27 | 138.67% |
| VRT240426P00060000 | 4/19/2024 6:45 PM | 60 | 0.31 | 0.30 | 0.45 | 0.16 | 106.67% | 26 | 32 | 113.97% |
| VRT240426P00061000 | 4/9/2024 3:09 PM | 61 | 0.45 | 0.40 | 0.60 | 0.20 | 80.00% | 2 | 11 | 115.53% |
| VRT240426P00062000 | 4/19/2024 7:57 PM | 62 | 0.54 | 0.55 | 0.65 | 0.21 | 63.64% | 11 | 13 | 114.26% |
| VRT240426P00063000 | 4/19/2024 7:50 PM | 63 | 0.75 | 0.65 | 0.80 | 0.20 | 36.36% | 15 | 242 | 113.48% |
| VRT240426P00064000 | 4/19/2024 6:45 PM | 64 | 1.00 | 0.85 | 1.00 | 0.55 | 122.22% | 1 | 16 | 115.04% |
| VRT240426P00065000 | 4/19/2024 7:57 PM | 65 | 1.21 | 1.10 | 1.25 | 0.78 | 181.40% | 340 | 246 | 117.29% |
| VRT240426P00066000 | 4/19/2024 4:56 PM | 66 | 1.20 | 1.30 | 1.60 | 0.67 | 126.42% | 7 | 115 | 119.04% |
| VRT240426P00067000 | 4/19/2024 7:31 PM | 67 | 1.55 | 1.60 | 1.75 | 0.75 | 93.75% | 195 | 231 | 117.92% |
| VRT240426P00068000 | 4/19/2024 7:46 PM | 68 | 1.98 | 1.90 | 2.30 | 1.13 | 132.94% | 32 | 534 | 122.12% |
| VRT240426P00069000 | 4/19/2024 7:46 PM | 69 | 2.30 | 1.85 | 2.70 | 1.45 | 170.59% | 51 | 122 | 117.82% |
| VRT240426P00070000 | 4/19/2024 7:57 PM | 70 | 2.60 | 2.60 | 2.80 | 1.40 | 116.67% | 394 | 351 | 119.87% |
| VRT240426P00071000 | 4/19/2024 7:10 PM | 71 | 2.85 | 2.95 | 3.20 | 1.10 | 62.86% | 12 | 105 | 119.58% |
| VRT240426P00072000 | 4/19/2024 7:57 PM | 72 | 3.51 | 3.40 | 4.10 | 1.81 | 106.47% | 55 | 307 | 126.12% |
| VRT240426P00073000 | 4/19/2024 7:50 PM | 73 | 4.00 | 3.80 | 4.10 | 2.14 | 115.05% | 26 | 201 | 119.73% |
| VRT240426P00074000 | 4/19/2024 7:58 PM | 74 | 4.49 | 4.30 | 4.60 | 2.19 | 95.22% | 385 | 413 | 120.12% |
| VRT240426P00075000 | 4/19/2024 7:57 PM | 75 | 5.00 | 4.80 | 5.10 | 2.45 | 96.08% | 285 | 1,218 | 119.73% |
| VRT240426P00076000 | 4/19/2024 7:48 PM | 76 | 5.50 | 5.40 | 6.20 | 2.50 | 83.33% | 63 | 110 | 127.00% |
| VRT240426P00077000 | 4/19/2024 7:55 PM | 77 | 5.90 | 5.90 | 6.70 | 3.55 | 151.06% | 115 | 99 | 125.10% |
| VRT240426P00078000 | 4/19/2024 7:57 PM | 78 | 6.66 | 6.40 | 7.40 | 3.36 | 101.82% | 66 | 289 | 124.85% |
| VRT240426P00079000 | 4/19/2024 7:09 PM | 79 | 6.98 | 7.10 | 8.10 | 3.96 | 131.13% | 42 | 201 | 126.42% |
| VRT240426P00080000 | 4/19/2024 6:54 PM | 80 | 8.00 | 7.80 | 8.80 | 3.33 | 71.31% | 91 | 331 | 127.39% |
| VRT240426P00081000 | 4/19/2024 3:52 PM | 81 | 7.82 | 8.40 | 10.00 | 2.52 | 47.55% | 14 | 195 | 132.81% |
| VRT240426P00082000 | 4/19/2024 7:59 PM | 82 | 9.30 | 9.10 | 10.40 | 3.60 | 63.16% | 57 | 1,226 | 128.71% |
| VRT240426P00083000 | 4/19/2024 7:58 PM | 83 | 10.09 | 9.80 | 10.30 | 3.91 | 63.27% | 33 | 154 | 116.80% |
| VRT240426P00084000 | 4/19/2024 4:41 PM | 84 | 9.40 | 10.60 | 11.70 | 2.64 | 39.05% | 18 | 177 | 126.22% |
| VRT240426P00085000 | 4/19/2024 7:02 PM | 85 | 11.12 | 11.40 | 13.30 | 4.22 | 61.16% | 37 | 125 | 138.33% |
| VRT240426P00086000 | 4/18/2024 7:55 PM | 86 | 10.65 | 12.20 | 14.40 | 2.35 | 28.31% | 2 | 183 | 143.21% |
| VRT240426P00087000 | 4/18/2024 6:36 PM | 87 | 8.75 | 13.00 | 14.10 | 0.00 | 0.00% | 3 | 17 | 126.42% |
| VRT240426P00088000 | 4/15/2024 7:09 PM | 88 | 10.50 | 13.80 | 15.70 | 0.00 | 0.00% | 11 | 19 | 138.43% |
| VRT240426P00090000 | 4/15/2024 6:57 PM | 90 | 11.80 | 15.50 | 16.90 | 0.00 | 0.00% | 10 | 16 | 130.32% |
| VRT240426P00091000 | 4/15/2024 7:32 PM | 91 | 12.70 | 16.50 | 17.00 | 0.00 | 0.00% | 10 | 10 | 116.99% |
| VRT240426P00094000 | 4/8/2024 4:18 PM | 94 | 13.00 | 19.10 | 19.70 | 0.00 | 0.00% | - | 3 | 111.33% |
| VRT240426P00095000 | 3/21/2024 3:24 PM | 95 | 13.60 | 20.00 | 21.00 | 0.00 | 0.00% | - | 1 | 121.19% |
| VRT240426P00100000 | 3/27/2024 2:05 PM | 100 | 21.03 | 24.10 | 26.30 | 0.00 | 0.00% | 3 | 3 | 116.80% |
| VRT240426P00115000 | 4/12/2024 1:30 PM | 115 | 30.60 | 38.90 | 41.10 | 0.00 | 0.00% | 2 | 2 | 109.38% |
Related Tickers
WIRE Encore Wire Corporation
284.40
-0.91%
POWL Powell Industries, Inc.
130.34
+1.72%
NVT nVent Electric plc
71.63
+0.13%
BE Bloom Energy Corporation
9.63
-1.23%
ATKR Atkore Inc.
171.82
+0.37%
ENVX Enovix Corporation
6.26
+4.16%
PLUG Plug Power Inc.
2.5700
-5.17%
HUBB Hubbell Incorporated
388.03
-1.08%
HPS-A.TO Hammond Power Solutions Inc.
131.81
-3.52%
FCEL FuelCell Energy, Inc.
0.8841
-5.01%