Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220527C00220000 | 2022-05-17 3:32PM EDT | 220.00 | 42.50 | 44.80 | 54.50 | 0.00 | - | 1 | 1 | 50.00% |
| VRTX220527C00235000 | 2022-05-16 12:01AM EDT | 235.00 | 8.50 | 31.20 | 39.10 | 0.00 | - | - | 1 | 116.02% |
| VRTX220527C00237500 | 2022-05-19 10:14AM EDT | 237.50 | 15.90 | 28.50 | 36.50 | 0.00 | - | - | 1 | 101.17% |
| VRTX220527C00240000 | 2022-05-24 10:15AM EDT | 240.00 | 26.07 | 27.30 | 34.10 | 0.00 | - | 150 | 22 | 121.44% |
| VRTX220527C00242500 | 2022-05-16 2:45PM EDT | 242.50 | 13.30 | 23.20 | 32.00 | 0.00 | - | - | 1 | 92.19% |
| VRTX220527C00245000 | 2022-05-12 11:04AM EDT | 245.00 | 4.40 | 21.00 | 29.30 | 0.00 | - | 1 | 0 | 87.11% |
| VRTX220527C00247500 | 2022-05-25 1:37PM EDT | 247.50 | 21.41 | 18.70 | 26.80 | 0.00 | - | 54 | 300 | 83.40% |
| VRTX220527C00250000 | 2022-05-25 1:18PM EDT | 250.00 | 19.65 | 16.80 | 24.50 | 0.00 | - | 2 | 16 | 87.35% |
| VRTX220527C00255000 | 2022-05-25 9:37AM EDT | 255.00 | 15.27 | 12.80 | 19.90 | 0.00 | - | 1 | 32 | 85.11% |
| VRTX220527C00257500 | 2022-05-24 3:01PM EDT | 257.50 | 10.79 | 9.20 | 17.40 | 0.00 | - | 1 | 30 | 65.14% |
| VRTX220527C00260000 | 2022-05-23 2:23PM EDT | 260.00 | 11.20 | 8.20 | 14.90 | 0.00 | - | 21 | 34 | 69.19% |
| VRTX220527C00262500 | 2022-05-23 11:43AM EDT | 262.50 | 8.00 | 6.20 | 12.50 | 0.00 | - | 96 | 90 | 63.38% |
| VRTX220527C00265000 | 2022-05-26 12:21PM EDT | 265.00 | 6.20 | 5.00 | 10.50 | +0.30 | +5.08% | 1 | 41 | 64.50% |
| VRTX220527C00267500 | 2022-05-23 12:12PM EDT | 267.50 | 6.50 | 2.70 | 7.40 | +0.50 | +8.33% | 1 | 22 | 79.03% |
| VRTX220527C00270000 | 2022-05-26 12:20PM EDT | 270.00 | 2.00 | 1.40 | 6.10 | -0.80 | -28.57% | 7 | 47 | 78.74% |
| VRTX220527C00275000 | 2022-05-25 3:08PM EDT | 275.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 15 | 45 | 51.44% |
| VRTX220527C00280000 | 2022-05-25 10:11AM EDT | 280.00 | 1.50 | 0.00 | 1.25 | 0.00 | - | 1 | 16 | 58.28% |
| VRTX220527C00285000 | 2022-05-25 11:29AM EDT | 285.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | 11 | 296 | 59.28% |
| VRTX220527C00290000 | 2022-05-26 3:26PM EDT | 290.00 | 0.10 | 0.05 | 4.80 | -0.26 | -72.22% | 1 | 40 | 112.01% |
| VRTX220527C00295000 | 2022-04-22 2:31PM EDT | 295.00 | 5.10 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 124.12% |
| VRTX220527C00300000 | 2022-05-24 12:08PM EDT | 300.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 30 | 151 | 102.30% |
| VRTX220527C00305000 | 2022-05-26 2:16PM EDT | 305.00 | 0.05 | 0.00 | 4.80 | -0.17 | -77.27% | 4 | 30 | 155.52% |
| VRTX220527C00310000 | 2022-05-25 1:22PM EDT | 310.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 43 | 40 | 83.59% |
| VRTX220527C00330000 | 2022-05-16 12:01AM EDT | 330.00 | 0.05 | - | 4.30 | 0.00 | - | - | 2 | 259.28% |
| VRTX220527C00335000 | 2022-05-19 12:21PM EDT | 335.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 222.07% |
| VRTX220527C00340000 | 2022-05-19 12:20PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 232.81% |
| VRTX220527C00345000 | 2022-05-16 2:13PM EDT | 345.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 243.21% |
| VRTX220527C00420000 | 2022-05-17 11:52AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 217.97% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220527P00140000 | 2022-05-16 12:01AM EDT | 140.00 | 0.05 | - | 0.20 | 0.00 | - | - | 26 | 384.77% |
| VRTX220527P00155000 | 2022-05-16 12:01AM EDT | 155.00 | 0.25 | - | 4.80 | 0.00 | - | - | 8 | 609.18% |
| VRTX220527P00160000 | 2022-05-16 12:01AM EDT | 160.00 | 0.05 | - | 4.80 | 0.00 | - | - | 2 | 581.05% |
| VRTX220527P00165000 | 2022-05-16 12:01AM EDT | 165.00 | 0.05 | - | 4.80 | 0.00 | - | - | 2 | 553.76% |
| VRTX220527P00175000 | 2022-05-16 2:12PM EDT | 175.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 415.53% |
| VRTX220527P00185000 | 2022-05-16 2:12PM EDT | 185.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 8 | 213.28% |
| VRTX220527P00190000 | 2022-05-17 3:43PM EDT | 190.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 22 | 350.88% |
| VRTX220527P00195000 | 2022-05-17 3:42PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 330.18% |
| VRTX220527P00200000 | 2022-05-17 3:42PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 309.86% |
| VRTX220527P00205000 | 2022-04-28 9:40AM EDT | 205.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 289.89% |
| VRTX220527P00210000 | 2022-05-16 12:01AM EDT | 210.00 | 2.00 | - | 1.80 | 0.00 | - | - | 28 | 250.29% |
| VRTX220527P00215000 | 2022-05-16 12:01AM EDT | 215.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 250.78% |
| VRTX220527P00220000 | 2022-05-16 9:39AM EDT | 220.00 | 1.82 | 0.00 | 1.00 | 0.00 | - | 17 | 29 | 159.77% |
| VRTX220527P00225000 | 2022-05-13 1:41PM EDT | 225.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 79 | 212.60% |
| VRTX220527P00230000 | 2022-05-24 2:11PM EDT | 230.00 | 0.01 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 183.20% |
| VRTX220527P00237500 | 2022-05-23 3:26PM EDT | 237.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 165.33% |
| VRTX220527P00240000 | 2022-05-16 1:34PM EDT | 240.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 155.91% |
| VRTX220527P00242500 | 2022-05-19 9:32AM EDT | 242.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 146.44% |
| VRTX220527P00245000 | 2022-05-26 3:57PM EDT | 245.00 | 0.05 | 0.05 | 0.10 | -0.25 | -83.33% | 9 | 28 | 61.52% |
| VRTX220527P00247500 | 2022-05-20 11:26AM EDT | 247.50 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.30% |
| VRTX220527P00250000 | 2022-05-25 2:28PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 26 | 50 | 109.77% |
| VRTX220527P00252500 | 2022-05-26 1:00PM EDT | 252.50 | 0.05 | 0.00 | 4.80 | -5.05 | -99.02% | 2 | 2 | 107.81% |
| VRTX220527P00255000 | 2022-05-20 3:12PM EDT | 255.00 | 5.44 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 97.85% |
| VRTX220527P00257500 | 2022-05-25 3:59PM EDT | 257.50 | 0.78 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 87.67% |
| VRTX220527P00260000 | 2022-05-26 2:36PM EDT | 260.00 | 0.25 | 0.00 | 1.00 | -0.75 | -75.00% | 33 | 18 | 53.22% |
| VRTX220527P00265000 | 2022-05-26 1:29PM EDT | 265.00 | 1.00 | 0.00 | 4.80 | -0.20 | -16.67% | 13 | 54 | 54.91% |
| VRTX220527P00270000 | 2022-05-23 11:58AM EDT | 270.00 | 5.80 | 0.80 | 5.60 | 0.00 | - | 1 | 24 | 68.07% |
| VRTX220527P00275000 | 2022-05-17 10:08AM EDT | 275.00 | 18.95 | 4.10 | 7.30 | 0.00 | - | 90 | 96 | 50.73% |
| VRTX220527P00280000 | 2022-05-25 9:57AM EDT | 280.00 | 9.00 | 5.80 | 15.40 | 0.00 | - | 1 | 3 | 114.94% |
| VRTX220527P00285000 | 2022-05-26 10:24AM EDT | 285.00 | 12.40 | 11.00 | 20.00 | -38.80 | -75.78% | 1 | 5 | 129.57% |
| VRTX220527P00290000 | 2022-04-25 1:02PM EDT | 290.00 | 25.60 | 14.50 | 24.40 | 0.00 | - | 1 | 4 | 138.87% |
© 2022 Yahoo. All rights reserved.
