Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524C00220000 | 2024-04-29 3:13PM EDT | 220.00 | 177.15 | 178.00 | 187.00 | 0.00 | - | 2 | 2 | 142.87% |
| VRTX240524C00230000 | 2024-04-29 2:46PM EDT | 230.00 | 167.62 | 167.20 | 176.10 | 0.00 | - | 2 | 2 | 114.75% |
| VRTX240524C00395000 | 2024-05-03 3:43PM EDT | 395.00 | 15.00 | 11.90 | 18.60 | -6.20 | -29.25% | 2 | 4 | 41.36% |
| VRTX240524C00405000 | 2024-05-02 1:55PM EDT | 405.00 | 9.90 | 8.80 | 10.50 | 0.00 | - | 1 | 10 | 32.85% |
| VRTX240524C00410000 | 2024-05-01 10:12AM EDT | 410.00 | 4.89 | 6.70 | 8.30 | 0.00 | - | 4 | 8 | 32.34% |
| VRTX240524C00415000 | 2024-04-29 10:10AM EDT | 415.00 | 5.40 | 4.80 | 6.50 | 0.00 | - | 4 | 5 | 32.07% |
| VRTX240524C00420000 | 2024-05-03 1:30PM EDT | 420.00 | 4.10 | 3.40 | 4.70 | +4.10 | - | 3 | 0 | 30.87% |
| VRTX240524C00425000 | 2024-04-26 2:40PM EDT | 425.00 | 3.28 | 2.45 | 3.50 | 0.00 | - | 2 | 72 | 30.60% |
| VRTX240524C00430000 | 2024-04-25 10:32AM EDT | 430.00 | 2.15 | 1.45 | 2.80 | 0.00 | - | 1 | 8 | 31.37% |
| VRTX240524C00435000 | 2024-04-30 9:30AM EDT | 435.00 | 2.04 | 1.00 | 5.20 | 0.00 | - | 5 | 7 | 43.73% |
| VRTX240524C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 1.42 | 0.55 | 4.80 | 0.00 | - | - | 11 | 45.70% |
| VRTX240524C00445000 | 2024-04-12 11:02AM EDT | 445.00 | 3.00 | 0.30 | 4.20 | 0.00 | - | 2 | 2 | 46.62% |
| VRTX240524C00460000 | 2024-04-26 10:19AM EDT | 460.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 39.80% |
| VRTX240524C00470000 | 2024-04-24 2:45PM EDT | 470.00 | 0.91 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 50.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524P00335000 | 2024-04-05 3:46PM EDT | 335.00 | 1.19 | 0.00 | 4.60 | 0.00 | - | 4 | 1 | 59.11% |
| VRTX240524P00340000 | 2024-04-05 3:35PM EDT | 340.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 4 | 1 | 55.73% |
| VRTX240524P00345000 | 2024-04-15 3:07PM EDT | 345.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.32% |
| VRTX240524P00350000 | 2024-04-17 12:21PM EDT | 350.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.76% |
| VRTX240524P00380000 | 2024-05-03 2:00PM EDT | 380.00 | 3.15 | 2.80 | 3.90 | -1.28 | -28.89% | 4 | 10 | 31.53% |
| VRTX240524P00385000 | 2024-05-03 11:27AM EDT | 385.00 | 6.00 | 3.80 | 5.70 | +1.03 | +20.72% | 1 | 2 | 32.91% |
| VRTX240524P00390000 | 2024-05-03 2:25PM EDT | 390.00 | 5.30 | 4.90 | 6.50 | -0.70 | -11.67% | 1 | 6 | 30.27% |
| VRTX240524P00395000 | 2024-05-03 3:44PM EDT | 395.00 | 6.90 | 6.90 | 8.40 | -6.45 | -48.31% | 1 | 5 | 30.08% |
| VRTX240524P00400000 | 2024-05-03 3:40PM EDT | 400.00 | 8.80 | 9.30 | 10.50 | +8.80 | - | 1 | 0 | 29.50% |
| VRTX240524P00410000 | 2024-04-30 1:06PM EDT | 410.00 | 20.13 | 13.90 | 17.80 | +20.13 | - | - | 30 | 33.95% |
| VRTX240524P00415000 | 2024-04-30 3:30PM EDT | 415.00 | 23.99 | 16.00 | 19.90 | +23.99 | - | - | 2 | 30.56% |
| VRTX240524P00420000 | 2024-04-30 3:30PM EDT | 420.00 | 28.01 | 18.00 | 25.20 | +28.01 | - | - | 2 | 35.79% |
| VRTX240524P00425000 | 2024-04-30 3:30PM EDT | 425.00 | 32.23 | 22.30 | 29.40 | +32.23 | - | - | 1 | 37.32% |
© 2024 Yahoo. All rights reserved.