Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240607C00375000 | 2024-05-14 3:05PM EDT | 375.00 | 53.00 | 76.00 | 85.60 | 0.00 | - | - | 20 | 79.49% |
| VRTX240607C00390000 | 2024-05-30 10:51AM EDT | 390.00 | 50.85 | 61.40 | 70.00 | 0.00 | - | 1 | 1 | 62.99% |
| VRTX240607C00395000 | 2024-05-08 11:46AM EDT | 395.00 | 31.20 | 56.30 | 65.50 | 0.00 | - | - | 0 | 63.43% |
| VRTX240607C00400000 | 2024-05-30 10:51AM EDT | 400.00 | 40.85 | 51.30 | 60.20 | 0.00 | - | 1 | 5 | 55.47% |
| VRTX240607C00405000 | 2024-05-13 11:53AM EDT | 405.00 | 25.25 | 46.30 | 55.10 | 0.00 | - | 1 | 2 | 95.58% |
| VRTX240607C00410000 | 2024-05-08 9:49AM EDT | 410.00 | 15.85 | 41.60 | 50.70 | 0.00 | - | 1 | 4 | 53.47% |
| VRTX240607C00415000 | 2024-05-13 12:32PM EDT | 415.00 | 13.10 | 36.50 | 44.70 | 0.00 | - | 1 | 5 | 79.47% |
| VRTX240607C00420000 | 2024-05-09 2:12PM EDT | 420.00 | 9.20 | 31.00 | 39.70 | 0.00 | - | 3 | 8 | 72.78% |
| VRTX240607C00425000 | 2024-05-10 2:18PM EDT | 425.00 | 7.76 | 26.50 | 33.90 | 0.00 | - | 2 | 1 | 60.93% |
| VRTX240607C00430000 | 2024-05-29 3:55PM EDT | 430.00 | 14.70 | 21.90 | 28.90 | 0.00 | - | 198 | 250 | 54.31% |
| VRTX240607C00432500 | 2024-05-29 3:55PM EDT | 432.50 | 12.50 | 20.50 | 26.90 | 0.00 | - | - | 153 | 53.91% |
| VRTX240607C00435000 | 2024-05-31 3:59PM EDT | 435.00 | 20.86 | 17.80 | 24.40 | +11.91 | +133.07% | 39 | 169 | 50.40% |
| VRTX240607C00437500 | 2024-05-31 2:53PM EDT | 437.50 | 14.62 | 15.60 | 22.00 | -0.83 | -5.37% | 51 | 1 | 47.40% |
| VRTX240607C00440000 | 2024-05-31 2:44PM EDT | 440.00 | 11.10 | 13.70 | 20.00 | +3.80 | +52.05% | 11 | 17 | 46.36% |
| VRTX240607C00442500 | 2024-05-31 3:26PM EDT | 442.50 | 12.10 | 11.40 | 18.00 | +7.20 | +146.94% | 13 | 15 | 45.02% |
| VRTX240607C00445000 | 2024-05-31 3:09PM EDT | 445.00 | 9.45 | 10.00 | 16.00 | +0.85 | +9.88% | 10 | 3 | 43.40% |
| VRTX240607C00447500 | 2024-05-31 2:53PM EDT | 447.50 | 7.10 | 8.40 | 14.00 | +4.45 | +167.92% | 18 | 3 | 41.47% |
| VRTX240607C00450000 | 2024-05-31 3:34PM EDT | 450.00 | 7.83 | 6.20 | 12.00 | +5.38 | +219.59% | 55 | 36 | 39.22% |
| VRTX240607C00455000 | 2024-05-31 3:04PM EDT | 455.00 | 3.70 | 5.00 | 5.90 | +2.20 | +146.67% | 11 | 33 | 24.60% |
| VRTX240607C00460000 | 2024-05-31 3:59PM EDT | 460.00 | 3.30 | 2.65 | 3.60 | +1.75 | +112.90% | 16 | 10 | 24.03% |
| VRTX240607C00465000 | 2024-05-28 12:06PM EDT | 465.00 | 1.70 | 0.10 | 2.10 | +0.40 | +30.77% | 6 | 17 | 24.09% |
| VRTX240607C00470000 | 2024-05-31 3:51PM EDT | 470.00 | 0.94 | 0.65 | 1.10 | +0.49 | +108.89% | 12 | 3 | 23.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240607P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | - | 1 | 131.71% |
| VRTX240607P00350000 | 2024-04-25 9:30AM EDT | 350.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | - | 1 | 138.35% |
| VRTX240607P00355000 | 2024-05-07 2:38PM EDT | 355.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 132.37% |
| VRTX240607P00365000 | 2024-05-02 1:23PM EDT | 365.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 120.51% |
| VRTX240607P00370000 | 2024-05-10 3:53PM EDT | 370.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 114.65% |
| VRTX240607P00375000 | 2024-05-10 3:53PM EDT | 375.00 | 2.32 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 109.42% |
| VRTX240607P00380000 | 2024-05-08 3:58PM EDT | 380.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 103.61% |
| VRTX240607P00390000 | 2024-05-21 11:03AM EDT | 390.00 | 2.23 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 92.58% |
| VRTX240607P00395000 | 2024-05-13 10:51AM EDT | 395.00 | 0.65 | 0.00 | 4.50 | 0.00 | - | 4 | 7 | 86.79% |
| VRTX240607P00400000 | 2024-05-15 1:28PM EDT | 400.00 | 1.46 | 0.00 | 4.60 | 0.00 | - | 10 | 6 | 81.49% |
| VRTX240607P00405000 | 2024-05-15 11:15AM EDT | 405.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | - | 4 | 75.68% |
| VRTX240607P00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.25 | 0.00 | 4.70 | -2.28 | -90.12% | 1 | 16 | 70.29% |
| VRTX240607P00415000 | 2024-05-10 1:25PM EDT | 415.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | - | 62 | 64.82% |
| VRTX240607P00425000 | 2024-05-30 3:38PM EDT | 425.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 51.33% |
| VRTX240607P00427500 | 2024-05-31 11:45AM EDT | 427.50 | 1.18 | 0.00 | 4.50 | -1.91 | -61.81% | 1 | 1 | 63.44% |
| VRTX240607P00430000 | 2024-05-31 3:11PM EDT | 430.00 | 0.50 | 0.00 | 1.70 | -1.80 | -78.26% | 439 | 2 | 41.55% |
| VRTX240607P00432500 | 2024-05-28 3:55PM EDT | 432.50 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 58.13% |
| VRTX240607P00435000 | 2024-05-29 2:33PM EDT | 435.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 7 | 15 | 54.51% |
| VRTX240607P00437500 | 2024-05-28 1:43PM EDT | 437.50 | 2.30 | 0.05 | 4.80 | 0.00 | - | 15 | 15 | 50.83% |
| VRTX240607P00440000 | 2024-05-31 3:22PM EDT | 440.00 | 1.55 | 0.05 | 5.10 | -6.25 | -80.13% | 8 | 10 | 48.61% |
| VRTX240607P00445000 | 2024-05-31 3:22PM EDT | 445.00 | 2.55 | 0.15 | 4.70 | -3.72 | -59.33% | 429 | 2 | 38.81% |
| VRTX240607P00447500 | 2024-05-31 12:51PM EDT | 447.50 | 3.49 | 0.05 | 6.80 | +1.50 | +75.38% | 12 | 1 | 44.39% |
| VRTX240607P00450000 | 2024-05-31 3:39PM EDT | 450.00 | 3.25 | 2.20 | 3.50 | -7.85 | -70.72% | 2 | 21 | 24.98% |
| VRTX240607P00457500 | 2024-05-31 3:47PM EDT | 457.50 | 5.61 | 5.20 | 6.40 | -0.46 | -7.58% | 10 | 1 | 22.49% |
| VRTX240607P00460000 | 2024-05-28 9:45AM EDT | 460.00 | 15.00 | 4.80 | 10.90 | 0.00 | - | 3 | 0 | 35.74% |
| VRTX240607P00470000 | 2024-05-28 9:39AM EDT | 470.00 | 22.90 | 12.10 | 19.60 | 0.00 | - | 2 | 2 | 45.28% |
© 2024 Yahoo. All rights reserved.