Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 171.50 | 167.80 | 175.80 | 0.00 | - | - | 1 | 142.19% |
| VRTX240517C00320000 | 2024-04-03 9:33AM EDT | 320.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240517C00350000 | 2024-04-22 3:55PM EDT | 350.00 | 53.24 | 49.30 | 56.50 | 0.00 | - | 1 | 2 | 53.76% |
| VRTX240517C00360000 | 2024-04-16 2:12PM EDT | 360.00 | 40.00 | 39.60 | 46.80 | 0.00 | - | 36 | 36 | 66.89% |
| VRTX240517C00370000 | 2024-05-02 11:22AM EDT | 370.00 | 34.10 | 30.30 | 37.80 | 0.00 | - | 1 | 150 | 60.45% |
| VRTX240517C00375000 | 2024-04-26 3:37PM EDT | 375.00 | 26.50 | 25.70 | 33.00 | 0.00 | - | 1 | 1 | 55.60% |
| VRTX240517C00380000 | 2024-04-22 10:23AM EDT | 380.00 | 24.54 | 21.60 | 28.50 | 0.00 | - | 5 | 14 | 51.71% |
| VRTX240517C00390000 | 2024-05-02 11:22AM EDT | 390.00 | 17.70 | 14.50 | 21.00 | 0.00 | - | 1 | 149 | 47.93% |
| VRTX240517C00395000 | 2024-05-03 3:54PM EDT | 395.00 | 14.52 | 10.90 | 17.40 | +4.42 | +43.76% | 3 | 15 | 45.52% |
| VRTX240517C00397500 | 2024-05-02 11:17AM EDT | 397.50 | 12.30 | 10.80 | 16.00 | 0.00 | - | 14 | 57 | 45.33% |
| VRTX240517C00400000 | 2024-05-03 3:29PM EDT | 400.00 | 10.80 | 9.50 | 13.20 | -0.10 | -0.92% | 9 | 119 | 40.44% |
| VRTX240517C00402500 | 2024-05-03 3:59PM EDT | 402.50 | 9.30 | 8.80 | 9.60 | -0.13 | -1.38% | 152 | 30 | 32.79% |
| VRTX240517C00405000 | 2024-05-03 2:18PM EDT | 405.00 | 8.20 | 7.40 | 8.40 | -1.40 | -14.58% | 25 | 50 | 32.53% |
| VRTX240517C00407500 | 2024-05-03 12:35PM EDT | 407.50 | 6.60 | 5.30 | 10.10 | -1.80 | -21.43% | 1 | 12 | 41.35% |
| VRTX240517C00410000 | 2024-05-03 2:17PM EDT | 410.00 | 6.40 | 5.20 | 6.50 | +0.10 | +1.59% | 10 | 262 | 32.68% |
| VRTX240517C00412500 | 2024-05-03 2:53PM EDT | 412.50 | 4.40 | 4.10 | 8.20 | -4.42 | -50.11% | 2 | 4 | 41.32% |
| VRTX240517C00415000 | 2024-05-03 1:26PM EDT | 415.00 | 4.30 | 3.10 | 7.10 | -0.90 | -17.31% | 2 | 40 | 40.42% |
| VRTX240517C00420000 | 2024-05-03 3:18PM EDT | 420.00 | 3.15 | 2.45 | 3.30 | +0.15 | +5.00% | 4 | 442 | 31.35% |
| VRTX240517C00425000 | 2024-05-03 3:54PM EDT | 425.00 | 2.49 | 0.80 | 5.10 | -1.71 | -40.71% | 3 | 22 | 43.12% |
| VRTX240517C00430000 | 2024-05-03 3:10PM EDT | 430.00 | 1.65 | 1.15 | 2.05 | -0.20 | -10.81% | 21 | 169 | 33.68% |
| VRTX240517C00435000 | 2024-05-03 2:43PM EDT | 435.00 | 1.10 | 0.15 | 1.50 | -1.20 | -52.17% | 1 | 1 | 34.01% |
| VRTX240517C00440000 | 2024-05-03 12:51PM EDT | 440.00 | 0.70 | 0.55 | 1.10 | +0.05 | +7.69% | 12 | 45 | 34.42% |
| VRTX240517C00450000 | 2024-05-02 10:12AM EDT | 450.00 | 0.35 | 0.35 | 1.20 | 0.00 | - | 6 | 368 | 41.32% |
| VRTX240517C00460000 | 2024-04-15 10:00AM EDT | 460.00 | 1.16 | 0.00 | 4.40 | 0.00 | - | 1 | 40 | 54.80% |
| VRTX240517C00465000 | 2024-04-22 11:36AM EDT | 465.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | - | 2 | 57.50% |
| VRTX240517C00470000 | 2024-04-09 3:26PM EDT | 470.00 | 1.23 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 60.46% |
| VRTX240517C00500000 | 2024-05-03 12:08PM EDT | 500.00 | 0.25 | 0.00 | 0.75 | -1.05 | -80.77% | 1 | 7 | 55.32% |
| VRTX240517C00510000 | 2024-04-09 11:45AM EDT | 510.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 82.06% |
| VRTX240517C00520000 | 2024-03-25 3:55PM EDT | 520.00 | 0.92 | 0.00 | 4.30 | 0.00 | - | - | 0 | 86.98% |
| VRTX240517C00530000 | 2024-03-27 2:17PM EDT | 530.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 91.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240517P00320000 | 2024-04-05 3:25PM EDT | 320.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 82.72% |
| VRTX240517P00330000 | 2024-03-18 12:36PM EDT | 330.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | - | 2 | 75.95% |
| VRTX240517P00340000 | 2024-04-18 2:25PM EDT | 340.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 5 | 8 | 52.91% |
| VRTX240517P00350000 | 2024-04-25 11:22AM EDT | 350.00 | 0.92 | 0.00 | 4.60 | 0.00 | - | 2 | 25 | 57.37% |
| VRTX240517P00355000 | 2024-05-01 2:31PM EDT | 355.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 4 | 3 | 53.30% |
| VRTX240517P00360000 | 2024-05-01 1:50PM EDT | 360.00 | 0.79 | 0.20 | 4.50 | 0.00 | - | 1 | 32 | 60.91% |
| VRTX240517P00365000 | 2024-04-25 3:54PM EDT | 365.00 | 2.00 | 0.15 | 3.80 | 0.00 | - | - | 3 | 52.36% |
| VRTX240517P00370000 | 2024-04-29 3:38PM EDT | 370.00 | 2.30 | 0.10 | 2.90 | 0.00 | - | 19 | 58 | 42.87% |
| VRTX240517P00375000 | 2024-05-02 3:55PM EDT | 375.00 | 2.50 | 0.15 | 3.60 | 0.00 | - | 2 | 4 | 41.46% |
| VRTX240517P00380000 | 2024-05-03 1:55PM EDT | 380.00 | 2.39 | 2.00 | 2.95 | -1.61 | -40.25% | 2 | 99 | 33.47% |
| VRTX240517P00385000 | 2024-04-30 12:05PM EDT | 385.00 | 6.80 | 3.00 | 7.90 | 0.00 | - | 6 | 9 | 47.40% |
| VRTX240517P00387500 | 2024-04-25 3:42PM EDT | 387.50 | 6.20 | 3.50 | 8.00 | 0.00 | - | - | 1 | 44.61% |
| VRTX240517P00390000 | 2024-05-03 3:46PM EDT | 390.00 | 4.35 | 4.10 | 6.40 | -0.55 | -11.22% | 4 | 176 | 35.83% |
| VRTX240517P00392500 | 2024-05-01 11:04AM EDT | 392.50 | 8.20 | 2.25 | 9.60 | 0.00 | - | 2 | 6 | 43.42% |
| VRTX240517P00395000 | 2024-05-01 1:25PM EDT | 395.00 | 7.50 | 5.60 | 7.20 | 0.00 | - | 13 | 25 | 31.99% |
| VRTX240517P00397500 | 2024-05-02 10:36AM EDT | 397.50 | 7.80 | 6.60 | 8.70 | 0.00 | - | 12 | 47 | 33.32% |
| VRTX240517P00400000 | 2024-05-02 12:32PM EDT | 400.00 | 8.10 | 8.10 | 9.40 | 0.00 | - | 1 | 118 | 31.74% |
| VRTX240517P00402500 | 2024-04-26 10:33AM EDT | 402.50 | 12.70 | 9.40 | 10.30 | 0.00 | - | 5 | 9 | 30.50% |
| VRTX240517P00410000 | 2024-05-02 2:26PM EDT | 410.00 | 15.00 | 9.60 | 15.50 | 0.00 | - | 1 | 63 | 32.96% |
| VRTX240517P00415000 | 2024-04-23 9:56AM EDT | 415.00 | 16.30 | 13.30 | 20.60 | 0.00 | - | - | 5 | 38.97% |
| VRTX240517P00420000 | 2024-04-29 3:46PM EDT | 420.00 | 26.50 | 17.00 | 24.40 | 0.00 | - | 3 | 326 | 39.84% |
| VRTX240517P00430000 | 2024-05-02 10:19AM EDT | 430.00 | 31.74 | 25.90 | 33.20 | 0.00 | - | 1 | 17 | 44.18% |
| VRTX240517P00440000 | 2024-04-08 11:38AM EDT | 440.00 | 39.20 | 35.10 | 42.40 | 0.00 | - | 1 | 3 | 48.49% |
| VRTX240517P00480000 | 2024-04-08 12:40PM EDT | 480.00 | 76.70 | 74.00 | 83.40 | 0.00 | - | 1 | 0 | 81.07% |
© 2024 Yahoo. All rights reserved.