Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.52-3.57 (-1.91%)
At close: 4:00PM EDT
183.52 0.00 (0.00%)
After hours: 06:35PM EDT
After hours: 06:35PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX211029C00150000 | 2021-10-22 3:06PM EDT | 150.00 | 33.85 | 28.60 | 38.50 | +5.54 | +19.57% | 3 | 6 | 58.98% |
| VRTX211029C00160000 | 2021-09-20 12:06AM EDT | 160.00 | 30.30 | 18.70 | 28.20 | 0.00 | - | - | 1 | 140.06% |
| VRTX211029C00165000 | 2021-10-11 11:37AM EDT | 165.00 | 16.60 | 14.90 | 22.20 | 0.00 | - | 1 | 2 | 108.50% |
| VRTX211029C00175000 | 2021-10-22 3:57PM EDT | 175.00 | 8.90 | 8.70 | 11.90 | -2.66 | -23.01% | 8 | 12 | 68.79% |
| VRTX211029C00180000 | 2021-10-22 10:21AM EDT | 180.00 | 6.80 | 4.30 | 7.90 | -0.72 | -9.57% | 31 | 26 | 59.52% |
| VRTX211029C00182500 | 2021-10-20 11:33AM EDT | 182.50 | 6.30 | 2.70 | 5.90 | 0.00 | - | 1 | 69 | 53.17% |
| VRTX211029C00185000 | 2021-10-22 3:59PM EDT | 185.00 | 2.15 | 1.10 | 3.90 | -3.65 | -62.93% | 63 | 112 | 45.22% |
| VRTX211029C00187500 | 2021-10-22 2:24PM EDT | 187.50 | 1.50 | 1.15 | 3.00 | -3.28 | -68.62% | 27 | 188 | 46.12% |
| VRTX211029C00190000 | 2021-10-22 3:54PM EDT | 190.00 | 0.95 | 0.80 | 1.15 | -2.85 | -75.00% | 61 | 422 | 33.62% |
| VRTX211029C00192500 | 2021-10-20 9:36AM EDT | 192.50 | 2.25 | - | 4.80 | 0.00 | - | - | - | 82.37% |
| VRTX211029C00195000 | 2021-10-22 1:49PM EDT | 195.00 | 0.65 | 0.40 | 5.10 | -1.90 | -74.51% | 11 | 184 | 67.51% |
| VRTX211029C00197500 | 2021-10-22 3:49PM EDT | 197.50 | 0.47 | 0.25 | 4.00 | -2.03 | -81.20% | 17 | 33 | 66.60% |
| VRTX211029C00200000 | 2021-10-22 3:58PM EDT | 200.00 | 0.43 | 0.25 | 1.00 | -1.57 | -78.50% | 730 | 873 | 55.98% |
| VRTX211029C00205000 | 2021-10-22 2:44PM EDT | 205.00 | 0.24 | 0.00 | 2.40 | -0.84 | -77.78% | 438 | 422 | 70.26% |
| VRTX211029C00210000 | 2021-10-22 12:41PM EDT | 210.00 | 0.15 | 0.05 | 1.50 | -1.20 | -88.89% | 48 | 30 | 71.48% |
| VRTX211029C00215000 | 2021-10-20 3:49PM EDT | 215.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 111.04% |
| VRTX211029C00220000 | 2021-10-20 10:35AM EDT | 220.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 44 | 117.90% |
| VRTX211029C00225000 | 2021-10-14 11:52AM EDT | 225.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 4 | 225 | 127.44% |
| VRTX211029C00230000 | 2021-10-22 9:41AM EDT | 230.00 | 0.68 | 0.00 | 4.80 | +0.42 | +161.54% | 6 | 10 | 140.09% |
| VRTX211029C00260000 | 2021-09-10 1:20PM EDT | 260.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 183.35% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX211029P00150000 | 2021-10-18 11:10AM EDT | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 138.62% |
| VRTX211029P00155000 | 2021-10-11 3:59PM EDT | 155.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 87.26% |
| VRTX211029P00160000 | 2021-10-19 3:43PM EDT | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 84 | 58.11% |
| VRTX211029P00165000 | 2021-10-22 2:44PM EDT | 165.00 | 0.24 | 0.00 | 0.50 | -0.29 | -54.72% | 5 | 51 | 55.27% |
| VRTX211029P00170000 | 2021-10-22 12:25PM EDT | 170.00 | 0.10 | 0.10 | 0.20 | -0.65 | -86.67% | 1 | 25 | 34.67% |
| VRTX211029P00172500 | 2021-10-22 3:33PM EDT | 172.50 | 0.25 | 0.10 | 0.65 | -0.30 | -54.55% | 51 | 16 | 39.94% |
| VRTX211029P00175000 | 2021-10-22 3:33PM EDT | 175.00 | 0.45 | 0.30 | 0.80 | -0.35 | -43.75% | 520 | 46 | 35.79% |
| VRTX211029P00177500 | 2021-10-22 2:20PM EDT | 177.50 | 0.61 | 0.60 | 4.00 | -0.64 | -51.20% | 17 | 33 | 65.97% |
| VRTX211029P00180000 | 2021-10-22 3:43PM EDT | 180.00 | 1.27 | 0.75 | 4.60 | -0.48 | -27.43% | 205 | 68 | 61.78% |
| VRTX211029P00182500 | 2021-10-22 3:07PM EDT | 182.50 | 2.00 | 1.40 | 2.85 | -0.43 | -17.70% | 16 | 15 | 32.98% |
| VRTX211029P00185000 | 2021-10-22 3:57PM EDT | 185.00 | 4.72 | 3.00 | 5.20 | +1.49 | +46.13% | 10 | 21 | 43.43% |
| VRTX211029P00190000 | 2021-10-22 10:40AM EDT | 190.00 | 5.55 | 4.80 | 9.10 | -4.47 | -44.61% | 1 | 10 | 50.76% |
| VRTX211029P00195000 | 2021-10-20 11:33AM EDT | 195.00 | 9.80 | 8.20 | 16.00 | 0.00 | - | 1 | 21 | 87.45% |
| VRTX211029P00200000 | 2021-10-22 1:02PM EDT | 200.00 | 16.69 | 13.20 | 20.80 | -1.91 | -10.27% | 66 | 14 | 100.02% |
| VRTX211029P00210000 | 2021-09-09 11:07AM EDT | 210.00 | 22.50 | 27.80 | 34.60 | 0.00 | - | - | 1 | 131.03% |
© 2021 Verizon Media. All rights reserved.
