Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241011C00420000 | 2024-09-20 3:40PM EDT | 420.00 | 49.40 | 51.40 | 58.60 | 0.00 | - | 1 | 1 | 109.86% |
| VRTX241011C00430000 | 2024-10-03 9:48AM EDT | 430.00 | 31.27 | 41.20 | 46.40 | 0.00 | - | - | 1 | 116.09% |
| VRTX241011C00452500 | 2024-10-09 12:28PM EDT | 452.50 | 10.34 | 18.80 | 23.80 | 0.00 | - | 1 | 7 | 69.51% |
| VRTX241011C00455000 | 2024-10-09 2:50PM EDT | 455.00 | 11.80 | 16.40 | 21.30 | 0.00 | - | 2 | 5 | 64.21% |
| VRTX241011C00457500 | 2024-10-09 2:55PM EDT | 457.50 | 9.90 | 13.70 | 19.10 | 0.00 | - | 2 | 85 | 61.82% |
| VRTX241011C00460000 | 2024-10-10 11:36AM EDT | 460.00 | 12.52 | 13.10 | 17.30 | +4.12 | +49.05% | 103 | 197 | 62.57% |
| VRTX241011C00462500 | 2024-10-10 12:26PM EDT | 462.50 | 12.25 | 11.20 | 13.60 | +8.95 | +271.21% | 3 | 104 | 45.81% |
| VRTX241011C00465000 | 2024-10-10 11:45AM EDT | 465.00 | 7.00 | 8.50 | 12.50 | +3.90 | +125.81% | 2 | 67 | 51.88% |
| VRTX241011C00467500 | 2024-10-09 3:06PM EDT | 467.50 | 3.30 | 6.60 | 10.60 | +0.30 | +10.00% | 1 | 51 | 49.90% |
| VRTX241011C00470000 | 2024-10-10 11:30AM EDT | 470.00 | 4.55 | 4.70 | 7.20 | +2.85 | +167.65% | 2 | 52 | 35.95% |
| VRTX241011C00472500 | 2024-10-10 12:01PM EDT | 472.50 | 3.10 | 2.95 | 8.00 | +2.10 | +210.00% | 6 | 1 | 52.09% |
| VRTX241011C00475000 | 2024-10-10 11:44AM EDT | 475.00 | 1.02 | 1.40 | 5.90 | -0.21 | -17.07% | 1 | 21 | 45.92% |
| VRTX241011C00480000 | 2024-10-10 11:35AM EDT | 480.00 | 1.00 | 0.00 | 2.35 | +0.63 | +170.27% | 1 | 26 | 34.05% |
| VRTX241011C00482500 | 2024-10-01 3:59PM EDT | 482.50 | 3.00 | 0.00 | 2.20 | 0.00 | - | - | 12 | 38.64% |
| VRTX241011C00485000 | 2024-09-26 2:04PM EDT | 485.00 | 1.69 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 37.44% |
| VRTX241011C00487500 | 2024-10-01 12:17PM EDT | 487.50 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 42.29% |
| VRTX241011C00490000 | 2024-10-07 11:33AM EDT | 490.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 45.24% |
| VRTX241011C00495000 | 2024-10-07 3:06PM EDT | 495.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 41.02% |
| VRTX241011C00500000 | 2024-09-26 10:54AM EDT | 500.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 41.65% |
| VRTX241011C00505000 | 2024-10-07 11:34AM EDT | 505.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 41.21% |
| VRTX241011C00510000 | 2024-09-20 3:40PM EDT | 510.00 | 2.01 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 69.53% |
| VRTX241011C00515000 | 2024-09-05 9:30AM EDT | 515.00 | 2.75 | 0.00 | 1.75 | 0.00 | - | - | 1 | 76.42% |
| VRTX241011C00520000 | 2024-09-16 3:07PM EDT | 520.00 | 2.30 | 0.00 | 1.50 | 0.00 | - | - | 8 | 80.32% |
| VRTX241011C00525000 | 2024-09-16 12:04PM EDT | 525.00 | 2.24 | 0.00 | 1.50 | 0.00 | - | - | 2 | 86.67% |
| VRTX241011C00530000 | 2024-09-20 11:16AM EDT | 530.00 | 0.59 | 0.00 | 1.75 | 0.00 | - | 5 | 6 | 95.90% |
| VRTX241011C00545000 | 2024-09-03 9:30AM EDT | 545.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241011P00410000 | 2024-09-26 10:31AM EDT | 410.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 20 | 93.36% |
| VRTX241011P00415000 | 2024-10-03 1:59PM EDT | 415.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 30 | 109.08% |
| VRTX241011P00420000 | 2024-09-20 3:19PM EDT | 420.00 | 1.23 | 0.00 | 0.55 | 0.00 | - | 6 | 9 | 83.98% |
| VRTX241011P00425000 | 2024-09-26 12:56PM EDT | 425.00 | 0.96 | 0.00 | 1.75 | 0.00 | - | 5 | 7 | 96.19% |
| VRTX241011P00430000 | 2024-10-01 10:30AM EDT | 430.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 87.96% |
| VRTX241011P00435000 | 2024-10-07 2:45PM EDT | 435.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 6 | 16 | 76.90% |
| VRTX241011P00440000 | 2024-10-07 2:47PM EDT | 440.00 | 2.00 | 0.00 | 1.75 | 0.00 | - | 7 | 17 | 71.39% |
| VRTX241011P00445000 | 2024-10-09 9:54AM EDT | 445.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 10 | 29 | 62.96% |
| VRTX241011P00447500 | 2024-10-08 1:41PM EDT | 447.50 | 1.88 | 0.00 | 1.75 | 0.00 | - | 1 | 21 | 58.72% |
| VRTX241011P00450000 | 2024-10-09 11:53AM EDT | 450.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 101 | 56.45% |
| VRTX241011P00452500 | 2024-10-09 2:55PM EDT | 452.50 | 0.47 | 0.00 | 0.25 | 0.00 | - | 13 | 17 | 37.31% |
| VRTX241011P00455000 | 2024-10-09 1:51PM EDT | 455.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 22 | 25 | 49.61% |
| VRTX241011P00457500 | 2024-10-04 9:51AM EDT | 457.50 | 6.36 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 37.04% |
| VRTX241011P00460000 | 2024-10-10 11:16AM EDT | 460.00 | 1.48 | 0.00 | 2.50 | +0.18 | +13.85% | 2 | 43 | 54.29% |
| VRTX241011P00462500 | 2024-10-10 11:16AM EDT | 462.50 | 1.77 | 0.00 | 2.65 | -4.88 | -73.38% | 2 | 124 | 49.94% |
| VRTX241011P00465000 | 2024-10-09 3:41PM EDT | 465.00 | 2.70 | 0.00 | 3.80 | 0.00 | - | 14 | 23 | 53.49% |
| VRTX241011P00467500 | 2024-10-10 10:42AM EDT | 467.50 | 3.21 | 0.20 | 2.20 | -4.39 | -57.76% | 1 | 5 | 34.01% |
| VRTX241011P00470000 | 2024-10-09 3:36PM EDT | 470.00 | 5.83 | 0.25 | 3.20 | 0.00 | - | 6 | 29 | 35.19% |
| VRTX241011P00475000 | 2024-10-10 11:34AM EDT | 475.00 | 5.91 | 1.60 | 6.50 | -16.67 | -73.83% | 2 | 1 | 42.36% |
| VRTX241011P00477500 | 2024-10-01 3:48PM EDT | 477.50 | 11.90 | 2.15 | 7.90 | 0.00 | - | - | 0 | 42.19% |
| VRTX241011P00480000 | 2024-10-10 11:08AM EDT | 480.00 | 11.85 | 4.80 | 8.80 | -5.02 | -29.76% | 1 | 10 | 36.84% |
| VRTX241011P00485000 | 2024-09-04 3:29PM EDT | 485.00 | 18.20 | 26.50 | 33.30 | 0.00 | - | 1 | 1 | 169.21% |
| VRTX241011P00490000 | 2024-09-04 3:29PM EDT | 490.00 | 20.70 | 31.70 | 38.30 | 0.00 | - | - | 1 | 184.01% |
| VRTX241011P00510000 | 2024-08-30 3:27PM EDT | 510.00 | 19.50 | 43.10 | 50.90 | 0.00 | - | 1 | 1 | 171.57% |
© 2024 Yahoo. All rights reserved.