Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-05-10 11:02AM EDT | 2024-05-10 | 41.12 | 37.90 | 46.10 | +4.32 | +11.74% | 10 | 13 | 200.93% |
| VRTX240517C00380000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 37.21 | 38.50 | 46.50 | 0.00 | - | 1 | 15 | 73.80% |
| VRTX240531C00380000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 39.50 | 39.00 | 47.20 | 0.00 | - | 1 | 1 | 47.29% |
| VRTX240621C00380000 | 2024-05-08 9:44AM EDT | 2024-06-21 | 42.00 | 41.50 | 48.30 | 0.00 | - | 1 | 99 | 36.78% |
| VRTX240719C00380000 | 2024-05-09 11:23AM EDT | 2024-07-19 | 45.00 | 44.50 | 51.80 | 0.00 | - | 1 | 11 | 35.25% |
| VRTX240920C00380000 | 2024-05-09 3:44PM EDT | 2024-09-20 | 54.60 | 52.00 | 58.20 | 0.00 | - | 1 | 3 | 33.59% |
| VRTX250117C00380000 | 2024-04-29 11:00AM EDT | 2025-01-17 | 52.69 | 66.40 | 71.20 | 0.00 | - | 4 | 224 | 35.26% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 79.60 | 65.00 | 74.00 | 0.00 | - | 2 | 2 | 29.58% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 2026-01-16 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 38.79% |
| VRTX260618C00380000 | 2024-03-01 12:07PM EDT | 2026-06-18 | 123.00 | 106.00 | 115.00 | 0.00 | - | 1 | 1 | 40.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00380000 | 2024-05-09 1:19PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 551 | 93.16% |
| VRTX240517P00380000 | 2024-05-09 10:36AM EDT | 2024-05-17 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 107 | 61.26% |
| VRTX240524P00380000 | 2024-05-09 3:09PM EDT | 2024-05-24 | 0.37 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 56.67% |
| VRTX240531P00380000 | 2024-04-19 11:57AM EDT | 2024-05-31 | 7.86 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 47.57% |
| VRTX240607P00380000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 41.77% |
| VRTX240614P00380000 | 2024-05-07 3:39PM EDT | 2024-06-14 | 1.83 | 0.40 | 0.95 | 0.00 | - | 2 | 2 | 23.29% |
| VRTX240621P00380000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 1.10 | 0.85 | 1.10 | -0.09 | -7.56% | 3 | 342 | 22.07% |
| VRTX240719P00380000 | 2024-05-09 2:27PM EDT | 2024-07-19 | 2.91 | 2.05 | 2.60 | 0.00 | - | 9 | 491 | 21.78% |
| VRTX240920P00380000 | 2024-05-09 1:49PM EDT | 2024-09-20 | 7.60 | 6.10 | 7.00 | 0.00 | - | 3 | 566 | 22.80% |
| VRTX241018P00380000 | 2024-05-10 2:29PM EDT | 2024-10-18 | 7.50 | 7.50 | 9.70 | -4.30 | -36.44% | 3 | 41 | 24.02% |
| VRTX250117P00380000 | 2024-05-08 12:47PM EDT | 2025-01-17 | 15.20 | 13.60 | 14.70 | 0.00 | - | 1 | 139 | 23.74% |
| VRTX250620P00380000 | 2024-05-10 10:40AM EDT | 2025-06-20 | 22.70 | 20.60 | 24.00 | -0.20 | -0.87% | 35 | 118 | 24.90% |
| VRTX260116P00380000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 32.20 | 25.10 | 33.00 | 0.00 | - | 1 | 30 | 24.91% |
| VRTX260618P00380000 | 2024-03-07 3:03PM EDT | 2026-06-18 | 41.66 | 36.00 | 46.00 | 0.00 | - | 2 | 2 | 28.24% |
| VRTX261218P00380000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 42.33 | 33.00 | 41.00 | 0.00 | - | 1 | 2 | 23.34% |
© 2024 Yahoo. All rights reserved.