NYSE - Nasdaq Real Time Price USD
Vertiv Holdings Co (VRT)
93.20
-2.54
(-2.65%)
As of 12:30:28 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250509C00035000 | 4/9/2025 11:59 AM | 35 | 29.00 | 58.05 | 59.15 | 0.00 | 0.00% | 1 | 1 | 1,025.78% |
| VRT250509C00050000 | 4/1/2025 11:22 AM | 50 | 26.05 | 46.35 | 47.40 | 0.00 | 0.00% | - | 1 | 1,218.55% |
| VRT250509C00055000 | 4/7/2025 11:48 AM | 55 | 12.45 | 38.05 | 38.95 | 0.00 | 0.00% | 1 | 1 | 560.94% |
| VRT250509C00059000 | 4/25/2025 1:43 PM | 59 | 28.60 | 34.05 | 35.10 | 0.00 | 0.00% | 2 | 16 | 517.19% |
| VRT250509C00060000 | 4/30/2025 9:38 AM | 60 | 22.00 | 33.05 | 34.05 | 0.00 | 0.00% | 10 | 45 | 494.53% |
| VRT250509C00061000 | 4/24/2025 12:38 PM | 61 | 24.22 | 32.05 | 33.05 | 0.00 | 0.00% | 5 | 5 | 478.52% |
| VRT250509C00062000 | 4/17/2025 12:00 PM | 62 | 13.20 | 31.05 | 32.10 | 0.00 | 0.00% | 5 | 5 | 469.53% |
| VRT250509C00063000 | 4/25/2025 11:52 AM | 63 | 24.10 | 30.00 | 31.15 | 0.00 | 0.00% | 10 | 16 | 453.91% |
| VRT250509C00064000 | 4/24/2025 10:56 AM | 64 | 19.58 | 29.10 | 30.00 | 0.00 | 0.00% | - | 2 | 432.42% |
| VRT250509C00065000 | 5/8/2025 10:11 AM | 65 | 31.83 | 28.10 | 29.00 | 0.00 | 0.00% | 1 | 10 | 417.19% |
| VRT250509C00066000 | 4/24/2025 2:42 PM | 66 | 18.52 | 27.10 | 28.20 | 0.00 | 0.00% | 1 | 3 | 424.61% |
| VRT250509C00067000 | 4/16/2025 3:34 PM | 67 | 8.81 | 26.05 | 27.15 | 0.00 | 0.00% | 4 | 8 | 398.83% |
| VRT250509C00068000 | 5/5/2025 3:05 PM | 68 | 27.05 | 25.05 | 26.10 | 0.00 | 0.00% | 1 | 23 | 378.91% |
| VRT250509C00069000 | 5/9/2025 11:47 AM | 69 | 24.18 | 23.75 | 24.65 | -0.08 | -0.33% | 1 | 77 | 50.00% |
| VRT250509C00070000 | 5/9/2025 11:18 AM | 70 | 23.39 | 23.25 | 23.85 | -0.03 | -0.13% | 2 | 43 | 344.92% |
| VRT250509C00071000 | 5/5/2025 3:33 PM | 71 | 24.40 | 22.35 | 23.00 | 0.00 | 0.00% | 1 | 37 | 354.30% |
| VRT250509C00072000 | 5/2/2025 11:20 AM | 72 | 23.52 | 21.15 | 21.75 | 0.00 | 0.00% | 1 | 40 | 295.70% |
| VRT250509C00073000 | 5/9/2025 10:37 AM | 73 | 19.80 | 19.80 | 21.00 | -3.99 | -16.77% | 2 | 133 | 270.31% |
| VRT250509C00074000 | 5/8/2025 12:21 PM | 74 | 22.91 | 19.25 | 19.75 | 0.00 | 0.00% | 3 | 16 | 280.08% |
| VRT250509C00075000 | 5/9/2025 11:19 AM | 75 | 18.24 | 18.25 | 18.60 | -2.83 | -13.43% | 3 | 67 | 251.17% |
| VRT250509C00076000 | 5/7/2025 3:33 PM | 76 | 18.05 | 16.65 | 17.80 | 0.00 | 0.00% | 1 | 21 | 167.19% |
| VRT250509C00077000 | 5/8/2025 3:35 PM | 77 | 19.45 | 15.95 | 17.00 | 0.00 | 0.00% | 6 | 9 | 235.94% |
| VRT250509C00078000 | 5/9/2025 9:44 AM | 78 | 15.28 | 14.95 | 16.00 | -0.42 | -2.68% | 4 | 36 | 223.05% |
| VRT250509C00079000 | 5/8/2025 1:08 PM | 79 | 18.12 | 14.20 | 15.00 | 0.00 | 0.00% | 13 | 38 | 229.69% |
| VRT250509C00080000 | 5/9/2025 10:26 AM | 80 | 12.72 | 13.15 | 13.60 | -3.95 | -23.70% | 41 | 127 | 178.91% |
| VRT250509C00081000 | 5/8/2025 12:07 PM | 81 | 15.80 | 11.75 | 12.95 | 0.00 | 0.00% | 1 | 120 | 161.72% |
| VRT250509C00082000 | 5/8/2025 11:48 AM | 82 | 14.50 | 11.20 | 11.95 | 0.00 | 0.00% | 11 | 56 | 185.94% |
| VRT250509C00083000 | 5/8/2025 9:58 AM | 83 | 13.68 | 10.25 | 11.00 | 0.15 | 1.11% | 1 | 61 | 178.71% |
| VRT250509C00084000 | 5/9/2025 11:17 AM | 84 | 9.11 | 9.15 | 9.65 | -2.54 | -21.80% | 1 | 74 | 135.55% |
| VRT250509C00085000 | 5/9/2025 10:50 AM | 85 | 8.06 | 8.20 | 8.85 | -3.09 | -27.71% | 32 | 167 | 140.04% |
| VRT250509C00086000 | 5/9/2025 11:27 AM | 86 | 6.85 | 7.20 | 7.90 | -3.41 | -33.24% | 1 | 129 | 129.49% |
| VRT250509C00087000 | 5/9/2025 11:11 AM | 87 | 5.90 | 6.40 | 7.00 | -3.55 | -37.57% | 10 | 273 | 130.08% |
| VRT250509C00088000 | 5/9/2025 11:35 AM | 88 | 5.08 | 5.20 | 5.80 | -3.07 | -37.67% | 11 | 147 | 97.27% |
| VRT250509C00089000 | 5/9/2025 10:16 AM | 89 | 4.05 | 4.40 | 5.30 | -2.60 | -39.10% | 3 | 108 | 111.52% |
| VRT250509C00090000 | 5/9/2025 11:54 AM | 90 | 3.65 | 3.40 | 3.60 | -3.37 | -48.01% | 74 | 597 | 69.53% |
| VRT250509C00091000 | 5/9/2025 11:27 AM | 91 | 2.22 | 2.22 | 2.74 | -2.98 | -57.31% | 6 | 226 | 53.32% |
| VRT250509C00092000 | 5/9/2025 11:53 AM | 92 | 1.80 | 1.44 | 2.00 | -2.83 | -61.12% | 11 | 423 | 52.15% |
| VRT250509C00093000 | 5/9/2025 11:52 AM | 93 | 0.88 | 0.86 | 1.03 | -2.50 | -73.96% | 58 | 272 | 47.66% |
| VRT250509C00094000 | 5/9/2025 11:53 AM | 94 | 0.42 | 0.35 | 0.43 | -1.88 | -81.74% | 96 | 231 | 39.06% |
| VRT250509C00095000 | 5/9/2025 11:52 AM | 95 | 0.14 | 0.12 | 0.26 | -1.74 | -92.55% | 259 | 755 | 44.92% |
| VRT250509C00096000 | 5/9/2025 11:54 AM | 96 | 0.06 | 0.04 | 0.08 | -1.34 | -97.81% | 91 | 519 | 41.21% |
| VRT250509C00097000 | 5/9/2025 11:23 AM | 97 | 0.03 | 0.03 | 0.15 | -0.87 | -96.67% | 78 | 710 | 53.13% |
| VRT250509C00098000 | 5/9/2025 11:29 AM | 98 | 0.06 | 0.03 | 0.05 | -0.53 | -89.83% | 112 | 286 | 53.91% |
| VRT250509C00099000 | 5/9/2025 11:24 AM | 99 | 0.02 | 0.00 | 0.26 | -0.28 | -93.33% | 21 | 1,101 | 79.30% |
| VRT250509C00100000 | 5/9/2025 11:47 AM | 100 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 408 | 2,453 | 65.63% |
| VRT250509C00101000 | 5/9/2025 11:37 AM | 101 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 20 | 595 | 83.59% |
| VRT250509C00102000 | 5/9/2025 10:51 AM | 102 | 0.03 | 0.01 | 0.11 | -0.06 | -66.67% | 63 | 270 | 92.97% |
| VRT250509C00103000 | 5/9/2025 11:24 AM | 103 | 0.01 | 0.02 | 0.21 | -0.06 | -85.71% | 104 | 267 | 114.45% |
| VRT250509C00104000 | 5/9/2025 11:23 AM | 104 | 0.01 | 0.00 | 0.17 | -0.09 | -90.00% | 14 | 114 | 116.41% |
| VRT250509C00105000 | 5/9/2025 11:08 AM | 105 | 0.08 | 0.00 | 0.08 | 0.03 | 60.00% | 17 | 518 | 110.16% |
| VRT250509C00106000 | 5/9/2025 11:07 AM | 106 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 2 | 55 | 117.19% |
| VRT250509C00107000 | 5/9/2025 11:02 AM | 107 | 0.01 | 0.00 | 0.19 | -0.10 | -90.91% | 462 | 105 | 142.97% |
| VRT250509C00108000 | 5/9/2025 10:07 AM | 108 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 9 | 165 | 152.34% |
| VRT250509C00109000 | 5/9/2025 10:07 AM | 109 | 0.35 | 0.00 | 0.22 | 0.31 | 775.00% | 4 | 18 | 162.50% |
| VRT250509C00110000 | 5/8/2025 3:55 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 133 | 112.50% |
| VRT250509C00115000 | 5/9/2025 10:02 AM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 53 | 140.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRT250509P00035000 | 5/6/2025 12:34 PM | 35 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 12 | 956.25% |
| VRT250509P00040000 | 4/21/2025 9:46 AM | 40 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 12 | 886.72% |
| VRT250509P00045000 | 4/15/2025 10:52 AM | 45 | 0.52 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 775.00% |
| VRT250509P00047000 | 4/21/2025 12:55 PM | 47 | 0.68 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 734.38% |
| VRT250509P00048000 | 4/28/2025 11:35 AM | 48 | 0.19 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 4 | 589.06% |
| VRT250509P00049000 | 4/21/2025 2:42 PM | 49 | 0.91 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 8 | 726.56% |
| VRT250509P00050000 | 4/29/2025 2:39 PM | 50 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 23 | 545.31% |
| VRT250509P00051000 | 4/23/2025 9:59 AM | 51 | 0.08 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 4 | 617.19% |
| VRT250509P00052000 | 4/30/2025 2:01 PM | 52 | 0.03 | 0.00 | 0.94 | 0.00 | 0.00% | 6 | 6 | 666.80% |
| VRT250509P00053000 | 4/9/2025 2:16 PM | 53 | 1.86 | 0.00 | 0.64 | 0.00 | 0.00% | - | 5 | 601.95% |
| VRT250509P00054000 | 5/5/2025 2:56 PM | 54 | 0.01 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 340 | 545.31% |
| VRT250509P00055000 | 5/5/2025 2:56 PM | 55 | 0.03 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 71 | 528.91% |
| VRT250509P00056000 | 4/23/2025 3:35 PM | 56 | 0.15 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 3 | 464.84% |
| VRT250509P00057000 | 4/22/2025 11:50 AM | 57 | 1.40 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 19 | 576.95% |
| VRT250509P00058000 | 5/1/2025 9:30 AM | 58 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 13 | 533.59% |
| VRT250509P00059000 | 4/30/2025 9:38 AM | 59 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 80 | 542.58% |
| VRT250509P00060000 | 5/1/2025 9:30 AM | 60 | 0.39 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 46 | 425.78% |
| VRT250509P00061000 | 4/23/2025 11:44 AM | 61 | 0.35 | 0.00 | 0.82 | 0.00 | 0.00% | 1 | 6 | 493.75% |
| VRT250509P00062000 | 4/22/2025 3:51 PM | 62 | 2.31 | 0.00 | 0.91 | 0.00 | 0.00% | 4 | 6 | 488.28% |
| VRT250509P00063000 | 4/23/2025 9:32 AM | 63 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 22 | 476.95% |
| VRT250509P00064000 | 4/22/2025 3:21 PM | 64 | 2.95 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 18 | 438.28% |
| VRT250509P00065000 | 5/7/2025 9:30 AM | 65 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 52 | 237.50% |
| VRT250509P00066000 | 5/8/2025 2:38 PM | 66 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 80 | 225.00% |
| VRT250509P00067000 | 5/1/2025 11:35 AM | 67 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 46 | 414.06% |
| VRT250509P00068000 | 4/28/2025 10:42 AM | 68 | 0.20 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 28 | 398.83% |
| VRT250509P00069000 | 5/6/2025 12:19 PM | 69 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 30 | 383.98% |
| VRT250509P00070000 | 5/6/2025 12:19 PM | 70 | 0.06 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 74 | 317.19% |
| VRT250509P00071000 | 5/7/2025 2:49 PM | 71 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 78 | 335.94% |
| VRT250509P00072000 | 5/1/2025 1:16 PM | 72 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 47 | 321.88% |
| VRT250509P00073000 | 5/8/2025 1:04 PM | 73 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 315 | 190.63% |
| VRT250509P00074000 | 5/5/2025 10:52 AM | 74 | 0.04 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 30 | 310.94% |
| VRT250509P00075000 | 5/8/2025 10:09 AM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 174 | 150.00% |
| VRT250509P00076000 | 5/8/2025 10:36 AM | 76 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 42 | 178.13% |
| VRT250509P00077000 | 5/8/2025 9:40 AM | 77 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 60 | 92 | 233.98% |
| VRT250509P00078000 | 5/8/2025 10:28 AM | 78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 506 | 533 | 125.00% |
| VRT250509P00079000 | 5/8/2025 3:04 PM | 79 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 31 | 111 | 177.34% |
| VRT250509P00080000 | 5/8/2025 2:15 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 330 | 106.25% |
| VRT250509P00081000 | 5/8/2025 3:21 PM | 81 | 0.02 | 0.00 | 0.71 | 0.00 | 0.00% | 50 | 759 | 196.48% |
| VRT250509P00082000 | 5/9/2025 10:49 AM | 82 | 0.05 | 0.00 | 0.04 | 0.04 | 400.00% | 14 | 238 | 107.81% |
| VRT250509P00083000 | 5/8/2025 10:02 AM | 83 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 180 | 90.63% |
| VRT250509P00084000 | 5/9/2025 10:34 AM | 84 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 3 | 360 | 92.97% |
| VRT250509P00085000 | 5/8/2025 1:10 PM | 85 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 390 | 68.75% |
| VRT250509P00086000 | 5/9/2025 9:42 AM | 86 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 36 | 2,085 | 119.14% |
| VRT250509P00087000 | 5/9/2025 10:17 AM | 87 | 0.02 | 0.00 | 0.51 | -0.03 | -60.00% | 6 | 139 | 105.66% |
| VRT250509P00088000 | 5/9/2025 10:37 AM | 88 | 0.27 | 0.01 | 0.05 | 0.23 | 575.00% | 14 | 1,917 | 57.81% |
| VRT250509P00089000 | 5/9/2025 10:09 AM | 89 | 0.03 | 0.02 | 0.15 | -0.06 | -66.67% | 23 | 258 | 59.18% |
| VRT250509P00090000 | 5/9/2025 11:32 AM | 90 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 35 | 325 | 45.70% |
| VRT250509P00091000 | 5/9/2025 11:53 AM | 91 | 0.07 | 0.05 | 0.09 | -0.08 | -53.33% | 11 | 229 | 36.72% |
| VRT250509P00092000 | 5/9/2025 11:31 AM | 92 | 0.22 | 0.14 | 0.19 | 0.07 | 46.67% | 41 | 247 | 31.64% |
| VRT250509P00093000 | 5/9/2025 11:57 AM | 93 | 0.35 | 0.21 | 0.57 | 0.13 | 59.09% | 52 | 218 | 34.18% |
| VRT250509P00094000 | 5/9/2025 11:45 AM | 94 | 1.16 | 0.84 | 0.96 | 0.49 | 73.13% | 2,016 | 2,082 | 23.05% |
| VRT250509P00095000 | 5/9/2025 11:35 AM | 95 | 1.55 | 1.46 | 2.26 | 0.26 | 20.16% | 153 | 521 | 58.11% |
| VRT250509P00096000 | 5/9/2025 11:57 AM | 96 | 2.40 | 2.48 | 2.81 | 0.93 | 63.27% | 101 | 535 | 27.34% |
| VRT250509P00097000 | 5/9/2025 11:52 AM | 97 | 3.60 | 3.40 | 3.60 | 1.53 | 73.91% | 16 | 260 | 0.00% |
| VRT250509P00098000 | 5/9/2025 10:19 AM | 98 | 4.20 | 4.45 | 4.85 | 2.23 | 113.20% | 6 | 207 | 56.25% |
| VRT250509P00099000 | 5/8/2025 9:30 AM | 99 | 2.93 | 5.25 | 6.10 | 0.00 | 0.00% | 5 | 42 | 99.02% |
| VRT250509P00100000 | 5/9/2025 11:46 AM | 100 | 6.62 | 6.40 | 6.95 | -1.38 | -17.25% | 8 | 448 | 92.19% |
| VRT250509P00101000 | 5/8/2025 3:58 PM | 101 | 5.75 | 7.10 | 9.35 | 0.00 | 0.00% | 6 | 17 | 133.98% |
| VRT250509P00102000 | 5/2/2025 12:01 PM | 102 | 6.90 | 8.25 | 9.40 | 0.00 | 0.00% | 2 | 2 | 81.25% |
| VRT250509P00105000 | 5/7/2025 3:41 PM | 105 | 10.80 | 10.90 | 12.00 | 0.00 | 0.00% | 1 | 0 | 147.27% |
| VRT250509P00106000 | 5/8/2025 3:50 PM | 106 | 10.16 | 12.00 | 14.40 | 0.00 | 0.00% | 4 | 0 | 183.59% |
| VRT250509P00108000 | 5/7/2025 3:49 PM | 108 | 13.09 | 14.25 | 15.05 | 0.00 | 0.00% | 10 | 0 | 181.84% |
| VRT250509P00110000 | 4/30/2025 3:33 PM | 110 | 26.31 | 15.95 | 17.20 | 0.00 | 0.00% | 16 | 0 | 221.09% |
| VRT250509P00115000 | 4/9/2025 2:45 PM | 115 | 41.90 | 21.25 | 22.15 | 0.00 | 0.00% | - | 0 | 256.64% |
Related Tickers
POWL Powell Industries, Inc.
171.74
-3.50%
BE Bloom Energy Corporation
17.18
-0.35%
PLUG Plug Power Inc.
0.8412
-1.08%
EOSE Eos Energy Enterprises, Inc.
5.94
-1.08%
ATKR Atkore Inc.
68.58
-0.15%
ENVX Enovix Corporation
6.43
-0.77%
TGEN Tecogen Inc.
3.2600
-4.12%
NVT nVent Electric plc
61.07
+0.54%
HUBB Hubbell Incorporated
355.33
+0.21%
LTBR Lightbridge Corporation
9.43
-2.88%