Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018C00300000 | 2024-04-19 11:53AM EDT | 300.00 | 106.68 | 103.30 | 109.30 | 0.00 | - | 4 | 4 | 44.10% |
| VRTX241018C00360000 | 2024-04-25 9:45AM EDT | 360.00 | 58.00 | 52.70 | 58.20 | 0.00 | - | 1 | 0 | 33.57% |
| VRTX241018C00390000 | 2024-04-26 3:12PM EDT | 390.00 | 37.40 | 32.90 | 38.40 | 0.00 | - | 16 | 16 | 30.90% |
| VRTX241018C00400000 | 2024-04-29 11:00AM EDT | 400.00 | 31.80 | 27.10 | 32.90 | 0.00 | - | 4 | 34 | 30.26% |
| VRTX241018C00410000 | 2024-04-29 2:07PM EDT | 410.00 | 26.60 | 21.80 | 27.10 | 0.00 | - | 1 | 12 | 28.93% |
| VRTX241018C00420000 | 2024-04-29 2:07PM EDT | 420.00 | 22.49 | 17.90 | 22.80 | 0.00 | - | 6 | 16 | 28.53% |
| VRTX241018C00430000 | 2024-04-12 2:44PM EDT | 430.00 | 21.07 | 13.50 | 18.50 | 0.00 | - | 1 | 15 | 27.68% |
| VRTX241018C00440000 | 2024-04-04 3:12PM EDT | 440.00 | 22.90 | 10.60 | 17.20 | 0.00 | - | 1 | 2 | 29.31% |
| VRTX241018C00450000 | 2024-04-29 9:35AM EDT | 450.00 | 11.40 | 7.50 | 14.70 | 0.00 | - | 1 | 9 | 29.45% |
| VRTX241018C00460000 | 2024-04-29 1:07PM EDT | 460.00 | 8.30 | 6.00 | 12.40 | 0.00 | - | 1 | 35 | 29.44% |
| VRTX241018C00470000 | 2024-04-29 1:07PM EDT | 470.00 | 6.64 | 4.10 | 10.70 | 0.00 | - | 2 | 2 | 29.76% |
| VRTX241018C00480000 | 2024-04-29 9:30AM EDT | 480.00 | 6.40 | 2.75 | 8.60 | 0.00 | - | 2 | 4 | 29.28% |
| VRTX241018C00500000 | 2024-04-29 9:30AM EDT | 500.00 | 4.00 | 1.15 | 6.30 | 0.00 | - | 1 | 25 | 29.82% |
| VRTX241018C00510000 | 2024-04-29 9:30AM EDT | 510.00 | 3.00 | 0.80 | 5.60 | 0.00 | - | 2 | 3 | 30.42% |
| VRTX241018C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 2.55 | 0.50 | 5.80 | 0.00 | - | 1 | 2 | 32.36% |
| VRTX241018C00530000 | 2024-04-29 9:30AM EDT | 530.00 | 2.00 | 0.15 | 4.50 | 0.00 | - | 2 | 3 | 31.63% |
| VRTX241018C00540000 | 2024-04-23 9:30AM EDT | 540.00 | 2.65 | 0.10 | 4.30 | 0.00 | - | 1 | 3 | 32.70% |
| VRTX241018C00550000 | 2024-04-15 9:30AM EDT | 550.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 35.07% |
| VRTX241018C00560000 | 2024-04-25 3:54PM EDT | 560.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | 4 | 3 | 33.05% |
| VRTX241018C00580000 | 2024-04-24 2:40PM EDT | 580.00 | 0.99 | 0.00 | 2.30 | 0.00 | - | 4 | 5 | 33.14% |
| VRTX241018C00600000 | 2024-03-28 9:30AM EDT | 600.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 41.18% |
| VRTX241018C00620000 | 2024-04-19 10:08AM EDT | 620.00 | 2.06 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 43.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018P00210000 | 2024-04-04 1:27PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 48.10% |
| VRTX241018P00260000 | 2024-04-16 1:02PM EDT | 260.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 3 | 4 | 48.06% |
| VRTX241018P00270000 | 2024-04-04 1:21PM EDT | 270.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 44.95% |
| VRTX241018P00280000 | 2024-04-22 10:14AM EDT | 280.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 8 | 7 | 36.87% |
| VRTX241018P00290000 | 2024-04-22 2:53PM EDT | 290.00 | 2.50 | 0.05 | 3.70 | 0.00 | - | 2 | 10 | 35.82% |
| VRTX241018P00300000 | 2024-04-29 2:56PM EDT | 300.00 | 2.47 | 0.20 | 4.50 | 0.00 | - | 3 | 12 | 34.69% |
| VRTX241018P00310000 | 2024-03-06 4:54PM EDT | 310.00 | 5.61 | 1.85 | 4.50 | 0.00 | - | 4 | 7 | 31.67% |
| VRTX241018P00320000 | 2024-03-19 9:30AM EDT | 320.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| VRTX241018P00330000 | 2024-02-20 3:13PM EDT | 330.00 | 5.20 | 4.20 | 9.30 | 0.00 | - | - | 1 | 33.45% |
| VRTX241018P00340000 | 2024-04-30 11:14AM EDT | 340.00 | 6.20 | 4.60 | 10.80 | 0.00 | - | 3 | 30 | 32.08% |
| VRTX241018P00350000 | 2024-04-23 2:40PM EDT | 350.00 | 8.50 | 5.00 | 12.70 | 0.00 | - | 2 | 8 | 30.92% |
| VRTX241018P00360000 | 2024-04-29 3:50PM EDT | 360.00 | 11.00 | 6.80 | 14.10 | 0.00 | - | 1 | 21 | 28.88% |
| VRTX241018P00370000 | 2024-05-01 11:40AM EDT | 370.00 | 13.90 | 9.70 | 15.00 | +0.16 | +1.16% | 3 | 38 | 26.09% |
| VRTX241018P00380000 | 2024-05-01 11:40AM EDT | 380.00 | 17.20 | 15.00 | 18.50 | +0.45 | +2.69% | 5 | 16 | 25.66% |
| VRTX241018P00390000 | 2024-04-26 3:14PM EDT | 390.00 | 20.40 | 18.10 | 24.30 | 0.00 | - | 16 | 51 | 26.89% |
| VRTX241018P00400000 | 2024-04-17 1:18PM EDT | 400.00 | 29.14 | 22.10 | 28.60 | 0.00 | - | 2 | 12 | 26.15% |
| VRTX241018P00410000 | 2024-04-08 3:48PM EDT | 410.00 | 29.30 | 27.30 | 33.50 | 0.00 | - | 2 | 12 | 25.47% |
| VRTX241018P00420000 | 2024-04-05 9:31AM EDT | 420.00 | 36.40 | 33.00 | 39.40 | 0.00 | - | 1 | 1 | 25.21% |
| VRTX241018P00440000 | 2024-03-15 10:27AM EDT | 440.00 | 42.90 | 48.30 | 56.90 | 0.00 | - | 1 | 1 | 28.85% |
© 2024 Yahoo. All rights reserved.