Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-04-02 11:47AM EDT | 220.00 | 195.00 | 179.90 | 188.00 | 0.00 | - | - | 1 | 63.84% |
| VRTX240920C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 107.98 | 102.70 | 111.00 | 0.00 | - | 1 | 1 | 50.22% |
| VRTX240920C00350000 | 2024-04-23 9:58AM EDT | 350.00 | 70.10 | 61.00 | 65.80 | 0.00 | - | 2 | 3 | 37.35% |
| VRTX240920C00360000 | 2024-04-23 9:59AM EDT | 360.00 | 62.20 | 53.00 | 57.40 | 0.00 | - | - | 2 | 35.16% |
| VRTX240920C00370000 | 2024-04-30 10:56AM EDT | 370.00 | 44.65 | 45.50 | 48.60 | 0.00 | - | 5 | 29 | 32.27% |
| VRTX240920C00380000 | 2024-05-01 12:50PM EDT | 380.00 | 42.04 | 38.30 | 42.50 | -4.66 | -9.98% | 1 | 5 | 32.05% |
| VRTX240920C00390000 | 2024-04-12 2:49PM EDT | 390.00 | 36.63 | 32.10 | 34.80 | 0.00 | - | 3 | 2 | 29.67% |
| VRTX240920C00400000 | 2024-04-24 10:31AM EDT | 400.00 | 32.45 | 27.90 | 29.10 | 0.00 | - | - | 3 | 28.89% |
| VRTX240920C00410000 | 2024-04-30 9:59AM EDT | 410.00 | 20.95 | 22.60 | 23.80 | 0.00 | - | 1 | 7 | 27.99% |
| VRTX240920C00420000 | 2024-04-29 3:44PM EDT | 420.00 | 17.70 | 18.20 | 19.40 | 0.00 | - | 63 | 48 | 27.44% |
| VRTX240920C00430000 | 2024-04-29 1:27PM EDT | 430.00 | 15.19 | 13.70 | 15.60 | 0.00 | - | 1 | 67 | 26.94% |
| VRTX240920C00440000 | 2024-04-30 12:04PM EDT | 440.00 | 10.14 | 10.60 | 12.50 | 0.00 | - | 40 | 50 | 26.65% |
| VRTX240920C00450000 | 2024-04-23 12:06PM EDT | 450.00 | 12.34 | 8.70 | 11.10 | 0.00 | - | 100 | 160 | 27.81% |
| VRTX240920C00460000 | 2024-04-23 1:08PM EDT | 460.00 | 10.10 | 6.40 | 8.10 | 0.00 | - | 101 | 117 | 26.59% |
| VRTX240920C00470000 | 2024-04-22 12:35PM EDT | 470.00 | 8.50 | 3.30 | 6.70 | 0.00 | - | 4 | 8 | 26.94% |
| VRTX240920C00490000 | 2024-05-01 12:50PM EDT | 490.00 | 4.75 | 2.15 | 5.00 | +1.75 | +58.33% | 1 | 25 | 28.34% |
| VRTX240920C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 2.65 | 1.50 | 2.90 | 0.00 | - | 1 | 10 | 26.03% |
| VRTX240920C00510000 | 2024-04-17 9:30AM EDT | 510.00 | 3.30 | 1.10 | 4.10 | 0.00 | - | - | 1 | 30.28% |
| VRTX240920C00520000 | 2024-04-23 9:30AM EDT | 520.00 | 2.90 | 0.65 | 2.85 | 0.00 | - | 1 | 5 | 29.16% |
| VRTX240920C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | - | 3 | 30.41% |
| VRTX240920C00560000 | 2024-03-21 9:30AM EDT | 560.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 32.36% |
| VRTX240920C00580000 | 2024-04-05 3:08PM EDT | 580.00 | 1.39 | 0.00 | 4.60 | 0.00 | - | 2 | 1 | 42.15% |
| VRTX240920C00600000 | 2024-04-11 9:30AM EDT | 600.00 | 0.95 | 0.40 | 4.60 | 0.00 | - | - | 1 | 44.88% |
| VRTX240920C00620000 | 2024-04-19 10:08AM EDT | 620.00 | 1.96 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 47.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 898 | 780 | 53.00% |
| VRTX240920P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 1.49 | 0.00 | 3.40 | 0.00 | - | 4 | 3 | 38.45% |
| VRTX240920P00300000 | 2024-04-22 1:30PM EDT | 300.00 | 2.20 | 0.10 | 3.20 | 0.00 | - | 1 | 9 | 34.71% |
| VRTX240920P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 2.15 | 1.25 | 2.60 | 0.00 | - | 1 | 5 | 29.96% |
| VRTX240920P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 2.90 | 1.90 | 3.10 | 0.00 | - | 1 | 7 | 28.33% |
| VRTX240920P00330000 | 2024-04-25 9:30AM EDT | 330.00 | 3.90 | 2.70 | 4.20 | 0.00 | - | 1 | 62 | 27.76% |
| VRTX240920P00340000 | 2024-03-21 3:58PM EDT | 340.00 | 7.03 | 6.30 | 9.60 | 0.00 | - | - | 10 | 33.53% |
| VRTX240920P00350000 | 2024-04-24 3:23PM EDT | 350.00 | 6.65 | 4.90 | 6.70 | 0.00 | - | 2 | 13 | 25.62% |
| VRTX240920P00360000 | 2024-04-29 11:39AM EDT | 360.00 | 9.51 | 5.80 | 8.70 | 0.00 | - | 2 | 7 | 24.95% |
| VRTX240920P00370000 | 2024-04-29 12:36PM EDT | 370.00 | 12.00 | 9.30 | 11.40 | 0.00 | - | 415 | 574 | 24.56% |
| VRTX240920P00380000 | 2024-04-29 11:55AM EDT | 380.00 | 15.47 | 12.10 | 14.30 | 0.00 | - | 1 | 401 | 23.76% |
| VRTX240920P00390000 | 2024-05-01 10:42AM EDT | 390.00 | 19.20 | 16.90 | 17.80 | +1.20 | +6.67% | 11 | 107 | 23.00% |
| VRTX240920P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 24.09 | 21.20 | 22.30 | 0.00 | - | 4 | 97 | 22.59% |
| VRTX240920P00410000 | 2024-04-30 3:10PM EDT | 410.00 | 29.10 | 26.30 | 27.30 | 0.00 | - | 1 | 19 | 22.00% |
| VRTX240920P00420000 | 2024-04-22 1:31PM EDT | 420.00 | 31.90 | 29.00 | 34.60 | 0.00 | - | 1 | 2 | 23.06% |
© 2024 Yahoo. All rights reserved.