Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620C00350000 | 2024-04-10 3:19PM EDT | 350.00 | 91.00 | 84.00 | 90.10 | 0.00 | - | - | 1 | 38.88% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 380.00 | 79.60 | 66.00 | 70.30 | 0.00 | - | 2 | 2 | 36.04% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 390.00 | 64.11 | 58.10 | 63.80 | 0.00 | - | 2 | 6 | 34.91% |
| VRTX250620C00400000 | 2024-04-22 1:44PM EDT | 400.00 | 62.50 | 54.00 | 58.80 | 0.00 | - | 1 | 7 | 34.56% |
| VRTX250620C00410000 | 2024-05-02 2:45PM EDT | 410.00 | 52.38 | 49.20 | 53.60 | 0.00 | - | 1 | 7 | 33.95% |
| VRTX250620C00430000 | 2024-04-18 12:52PM EDT | 430.00 | 43.20 | 39.00 | 43.90 | 0.00 | - | 2 | 12 | 32.69% |
| VRTX250620C00440000 | 2024-04-25 9:50AM EDT | 440.00 | 38.00 | 34.30 | 39.00 | 0.00 | - | - | 0 | 31.81% |
| VRTX250620C00450000 | 2024-03-22 3:35PM EDT | 450.00 | 49.80 | 31.80 | 36.10 | 0.00 | - | 2 | 2 | 31.96% |
| VRTX250620C00460000 | 2024-04-02 1:40PM EDT | 460.00 | 42.20 | 26.10 | 35.80 | 0.00 | - | - | 1 | 33.55% |
| VRTX250620C00470000 | 2024-04-19 11:58AM EDT | 470.00 | 29.70 | 23.10 | 28.10 | 0.00 | - | 60 | 113 | 30.51% |
| VRTX250620C00480000 | 2024-04-02 1:39PM EDT | 480.00 | 35.30 | 20.40 | 28.90 | 0.00 | - | - | 4 | 32.57% |
| VRTX250620C00490000 | 2024-03-12 11:04AM EDT | 490.00 | 36.00 | 25.70 | 28.80 | 0.00 | - | 17 | 34 | 33.99% |
| VRTX250620C00500000 | 2024-03-18 11:31AM EDT | 500.00 | 32.05 | 18.40 | 25.40 | 0.00 | - | 5 | 112 | 33.23% |
| VRTX250620C00520000 | 2024-02-14 4:27PM EDT | 520.00 | 28.40 | 21.10 | 29.80 | 0.00 | - | 1 | 2 | 38.74% |
| VRTX250620C00540000 | 2024-04-02 1:40PM EDT | 540.00 | 19.70 | 8.20 | 16.90 | 0.00 | - | 2 | 4 | 32.30% |
| VRTX250620C00560000 | 2024-04-22 9:30AM EDT | 560.00 | 10.20 | 7.70 | 10.00 | 0.00 | - | 1 | 102 | 28.74% |
| VRTX250620C00580000 | 2024-02-29 11:35AM EDT | 580.00 | 16.47 | 12.00 | 19.30 | 0.00 | - | - | 3 | 38.33% |
| VRTX250620C00600000 | 2024-04-04 9:30AM EDT | 600.00 | 11.30 | 4.30 | 6.30 | 0.00 | - | 1 | 3 | 28.50% |
| VRTX250620C00620000 | 2024-04-26 9:30AM EDT | 620.00 | 4.80 | 2.90 | 5.20 | 0.00 | - | 1 | 5 | 28.69% |
| VRTX250620C00640000 | 2024-04-17 3:49PM EDT | 640.00 | 5.00 | 1.95 | 4.10 | 0.00 | - | 4 | 3 | 28.58% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620P00210000 | 2024-04-18 3:01PM EDT | 210.00 | 3.50 | 0.25 | 9.50 | 0.00 | - | 6 | 2 | 52.16% |
| VRTX250620P00220000 | 2024-05-01 2:30PM EDT | 220.00 | 0.20 | 0.20 | 9.60 | 0.00 | - | 4 | 11 | 49.27% |
| VRTX250620P00230000 | 2024-04-30 3:18PM EDT | 230.00 | 5.71 | 0.85 | 9.40 | 0.00 | - | 4 | 12 | 46.05% |
| VRTX250620P00240000 | 2024-04-29 3:32PM EDT | 240.00 | 2.96 | 0.25 | 9.60 | 0.00 | - | 5 | 23 | 43.55% |
| VRTX250620P00250000 | 2024-04-25 3:39PM EDT | 250.00 | 3.61 | 1.30 | 7.80 | 0.00 | - | 4 | 3 | 38.29% |
| VRTX250620P00260000 | 2024-05-03 11:19AM EDT | 260.00 | 3.50 | 2.00 | 5.70 | -1.70 | -32.69% | 2 | 2 | 32.66% |
| VRTX250620P00270000 | 2024-04-23 9:30AM EDT | 270.00 | 4.30 | 2.25 | 6.70 | 0.00 | - | 1 | 2 | 31.89% |
| VRTX250620P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 6.00 | 2.25 | 7.20 | 0.00 | - | 1 | 0 | 30.30% |
| VRTX250620P00300000 | 2024-02-15 12:06PM EDT | 300.00 | 9.10 | 6.40 | 11.80 | 0.00 | - | 4 | 2 | 30.90% |
| VRTX250620P00310000 | 2024-04-16 2:44PM EDT | 310.00 | 12.40 | 5.10 | 10.70 | 0.00 | - | - | 1 | 27.45% |
| VRTX250620P00320000 | 2024-04-16 2:07PM EDT | 320.00 | 15.00 | 6.10 | 12.40 | 0.00 | - | - | 6 | 26.73% |
| VRTX250620P00330000 | 2024-04-19 11:58AM EDT | 330.00 | 16.80 | 9.10 | 14.50 | 0.00 | - | 60 | 152 | 26.18% |
| VRTX250620P00340000 | 2024-04-12 2:32PM EDT | 340.00 | 19.90 | 11.00 | 16.50 | 0.00 | - | 1 | 3 | 25.35% |
| VRTX250620P00350000 | 2024-05-03 11:19AM EDT | 350.00 | 16.85 | 15.10 | 18.90 | -6.05 | -26.42% | 2 | 6 | 24.65% |
| VRTX250620P00360000 | 2024-04-12 3:28PM EDT | 360.00 | 26.10 | 17.10 | 22.00 | 0.00 | - | 3 | 19 | 24.23% |
| VRTX250620P00370000 | 2024-04-30 9:37AM EDT | 370.00 | 25.60 | 20.00 | 25.20 | 0.00 | - | 1 | 154 | 23.67% |
| VRTX250620P00380000 | 2024-04-12 3:40PM EDT | 380.00 | 33.60 | 22.00 | 28.70 | 0.00 | - | 2 | 102 | 23.07% |
| VRTX250620P00400000 | 2024-04-24 10:02AM EDT | 400.00 | 34.50 | 30.00 | 37.70 | 0.00 | - | 2 | 43 | 22.42% |
| VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 420.00 | 45.00 | 48.10 | 52.30 | 0.00 | - | 2 | 3 | 24.13% |
| VRTX250620P00430000 | 2024-03-12 10:58AM EDT | 430.00 | 51.85 | 50.30 | 57.00 | 0.00 | - | 1 | 1 | 23.12% |
| VRTX250620P00450000 | 2024-03-27 12:56PM EDT | 450.00 | 60.50 | 60.40 | 68.30 | 0.00 | - | 1 | 50 | 21.52% |
| VRTX250620P00490000 | 2024-03-01 2:09PM EDT | 490.00 | 76.31 | 79.20 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250620P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 107.00 | 99.20 | 105.00 | 0.00 | - | 1 | 0 | 18.45% |
© 2024 Yahoo. All rights reserved.