Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240531C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 174.80 | 177.30 | 187.00 | 0.00 | - | 1 | 4 | 119.19% |
| VRTX240531C00380000 | 2024-04-23 9:45AM EDT | 380.00 | 32.50 | 23.80 | 30.40 | 0.00 | - | - | 1 | 43.13% |
| VRTX240531C00395000 | 2024-05-02 2:17PM EDT | 395.00 | 16.00 | 13.50 | 19.80 | +16.00 | - | - | 1 | 39.14% |
| VRTX240531C00400000 | 2024-05-03 9:39AM EDT | 400.00 | 15.01 | 10.10 | 16.70 | +2.31 | +18.19% | 1 | 1 | 37.89% |
| VRTX240531C00405000 | 2024-05-02 11:13AM EDT | 405.00 | 11.36 | 7.70 | 14.70 | 0.00 | - | 1 | 5 | 38.67% |
| VRTX240531C00410000 | 2024-05-02 1:55PM EDT | 410.00 | 8.70 | 5.20 | 9.30 | +8.70 | - | - | 8 | 30.77% |
| VRTX240531C00415000 | 2024-05-02 11:13AM EDT | 415.00 | 7.16 | 3.40 | 10.70 | +7.16 | - | - | 1 | 38.57% |
| VRTX240531C00420000 | 2024-05-03 2:19PM EDT | 420.00 | 5.14 | 4.30 | 5.70 | +0.64 | +14.22% | 4 | 66 | 29.83% |
| VRTX240531C00425000 | 2024-05-03 2:27PM EDT | 425.00 | 3.70 | 2.90 | 4.20 | 0.00 | - | 11 | 12 | 28.99% |
| VRTX240531C00430000 | 2024-05-03 2:19PM EDT | 430.00 | 2.81 | 2.15 | 3.10 | +0.26 | +10.20% | 4 | 4 | 28.56% |
| VRTX240531C00435000 | 2024-05-03 12:20PM EDT | 435.00 | 2.60 | 1.25 | 5.80 | +2.60 | - | 1 | 0 | 40.18% |
| VRTX240531C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 1.72 | 0.75 | 5.20 | 0.00 | - | - | 11 | 41.37% |
| VRTX240531C00445000 | 2024-04-25 3:55PM EDT | 445.00 | 1.35 | 0.65 | 5.00 | 0.00 | - | - | 0 | 43.61% |
| VRTX240531C00450000 | 2024-04-22 1:29PM EDT | 450.00 | 1.85 | 0.20 | 4.70 | 0.00 | - | - | 5 | 45.36% |
| VRTX240531C00455000 | 2024-04-25 12:59PM EDT | 455.00 | 0.95 | 0.15 | 2.35 | 0.00 | - | 5 | 9 | 38.62% |
| VRTX240531C00460000 | 2024-05-02 9:53AM EDT | 460.00 | 0.65 | 0.40 | 2.00 | 0.00 | - | 2 | 6 | 39.20% |
| VRTX240531C00470000 | 2024-04-22 1:41PM EDT | 470.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 54.85% |
| VRTX240531C00475000 | 2024-04-22 11:00AM EDT | 475.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 5 | 56.83% |
| VRTX240531C00480000 | 2024-04-22 1:41PM EDT | 480.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | - | 1 | 59.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240531P00320000 | 2024-04-24 3:07PM EDT | 320.00 | 0.72 | 0.00 | 1.55 | 0.00 | - | - | 1 | 56.19% |
| VRTX240531P00335000 | 2024-04-16 2:45PM EDT | 335.00 | 1.64 | 0.00 | 4.60 | 0.00 | - | - | 2 | 51.84% |
| VRTX240531P00350000 | 2024-04-19 2:05PM EDT | 350.00 | 2.50 | 0.10 | 1.10 | 0.00 | - | 10 | 19 | 34.82% |
| VRTX240531P00355000 | 2024-04-25 9:30AM EDT | 355.00 | 1.75 | 0.10 | 4.00 | 0.00 | - | - | 1 | 46.41% |
| VRTX240531P00360000 | 2024-04-17 1:37PM EDT | 360.00 | 5.30 | 0.30 | 4.50 | 0.00 | - | - | 1 | 44.70% |
| VRTX240531P00370000 | 2024-04-26 11:10AM EDT | 370.00 | 2.90 | 0.95 | 5.10 | 0.00 | - | 1 | 2 | 39.22% |
| VRTX240531P00380000 | 2024-04-19 11:57AM EDT | 380.00 | 7.86 | 2.95 | 4.20 | 0.00 | - | 2 | 2 | 28.59% |
| VRTX240531P00385000 | 2024-04-19 11:57AM EDT | 385.00 | 9.40 | 4.40 | 5.30 | 0.00 | - | 1 | 1 | 27.76% |
| VRTX240531P00390000 | 2024-05-02 3:09PM EDT | 390.00 | 6.70 | 5.70 | 7.10 | 0.00 | - | 12 | 6 | 28.08% |
| VRTX240531P00395000 | 2024-04-18 2:26PM EDT | 395.00 | 14.05 | 5.70 | 9.40 | 0.00 | - | - | 4 | 28.80% |
| VRTX240531P00415000 | 2024-05-03 10:37AM EDT | 415.00 | 20.88 | 15.40 | 22.40 | +20.88 | - | 1 | 0 | 33.12% |
© 2024 Yahoo. All rights reserved.