Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719C00180000 | 2024-02-12 4:09PM EDT | 180.00 | 241.42 | 232.00 | 241.60 | 0.00 | - | 3 | 2 | 192.17% |
| VRTX240719C00200000 | 2024-01-30 4:58PM EDT | 200.00 | 251.56 | 220.70 | 230.00 | 0.00 | - | - | 1 | 195.92% |
| VRTX240719C00270000 | 2023-12-19 4:22PM EDT | 270.00 | 142.80 | 166.20 | 175.90 | 0.00 | - | 1 | 1 | 163.41% |
| VRTX240719C00300000 | 2024-01-02 1:42PM EDT | 300.00 | 122.70 | 137.90 | 146.90 | 0.00 | - | - | 1 | 139.83% |
| VRTX240719C00320000 | 2023-12-29 3:34PM EDT | 320.00 | 99.00 | 121.00 | 130.40 | 0.00 | - | 1 | 5 | 129.08% |
| VRTX240719C00330000 | 2024-04-18 2:20PM EDT | 330.00 | 71.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRTX240719C00340000 | 2024-02-06 10:31AM EDT | 340.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240719C00350000 | 2024-02-15 11:19AM EDT | 350.00 | 85.88 | 65.90 | 73.80 | 0.00 | - | 1 | 31 | 65.57% |
| VRTX240719C00360000 | 2024-04-26 3:08PM EDT | 360.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRTX240719C00370000 | 2024-04-26 3:08PM EDT | 370.00 | 38.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VRTX240719C00380000 | 2024-04-11 10:46AM EDT | 380.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240719C00390000 | 2024-04-29 11:40AM EDT | 390.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240719C00400000 | 2024-04-30 11:47AM EDT | 400.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX240719C00410000 | 2024-04-30 2:51PM EDT | 410.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX240719C00420000 | 2024-04-29 3:39PM EDT | 420.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| VRTX240719C00430000 | 2024-04-30 12:17PM EDT | 430.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX240719C00440000 | 2024-04-30 10:28AM EDT | 440.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX240719C00450000 | 2024-04-26 12:27PM EDT | 450.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRTX240719C00460000 | 2024-04-26 9:57AM EDT | 460.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRTX240719C00470000 | 2024-04-26 9:34AM EDT | 470.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX240719C00480000 | 2024-03-28 1:40PM EDT | 480.00 | 6.45 | 0.55 | 1.65 | 0.00 | - | 1 | 22 | 28.36% |
| VRTX240719C00490000 | 2024-04-29 3:14PM EDT | 490.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX240719C00500000 | 2024-04-22 3:43PM EDT | 500.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX240719C00510000 | 2024-03-22 3:33PM EDT | 510.00 | 3.51 | 0.15 | 1.65 | 0.00 | - | 6 | 8 | 34.66% |
| VRTX240719C00520000 | 2024-04-04 1:38PM EDT | 520.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX240719C00540000 | 2024-03-26 3:29PM EDT | 540.00 | 1.76 | 0.00 | 1.70 | 0.00 | - | 4 | 34 | 40.61% |
| VRTX240719C00560000 | 2024-04-22 2:50PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240719C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 0.10 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240719C00600000 | 2024-04-22 10:26AM EDT | 600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 57.08% |
| VRTX240719C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 77.30% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 92.93% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 90.01% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.92% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 78.60% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 75.71% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 72.02% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 68.32% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 61.88% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 56.74% |
| VRTX240719P00280000 | 2024-04-17 10:45AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VRTX240719P00310000 | 2024-04-22 10:36AM EDT | 310.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240719P00320000 | 2024-04-26 10:06AM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| VRTX240719P00330000 | 2024-03-28 3:28PM EDT | 330.00 | 1.80 | 0.80 | 2.35 | 0.00 | - | 4 | 8 | 29.16% |
| VRTX240719P00340000 | 2024-04-26 3:08PM EDT | 340.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRTX240719P00350000 | 2024-04-26 3:08PM EDT | 350.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VRTX240719P00360000 | 2024-04-24 1:45PM EDT | 360.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| VRTX240719P00370000 | 2024-04-23 11:40AM EDT | 370.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX240719P00380000 | 2024-04-29 12:55PM EDT | 380.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VRTX240719P00390000 | 2024-04-30 1:41PM EDT | 390.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VRTX240719P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX240719P00410000 | 2024-04-29 3:25PM EDT | 410.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRTX240719P00420000 | 2024-04-15 1:36PM EDT | 420.00 | 31.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VRTX240719P00430000 | 2024-04-01 2:56PM EDT | 430.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX240719P00440000 | 2024-03-04 11:56AM EDT | 440.00 | 29.47 | 35.00 | 41.50 | 0.00 | - | 1 | 16 | 0.00% |
| VRTX240719P00450000 | 2024-02-27 3:23PM EDT | 450.00 | 31.10 | 35.90 | 43.20 | 0.00 | - | 1 | 23 | 0.00% |
| VRTX240719P00460000 | 2024-04-22 2:46PM EDT | 460.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.