Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00390000 | 2024-05-07 3:08PM EDT | 2024-05-10 | 19.50 | 28.00 | 37.40 | 0.00 | - | 9 | 6 | 187.79% |
| VRTX240517C00390000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 30.56 | 29.30 | 38.00 | +2.31 | +8.18% | 16 | 131 | 69.85% |
| VRTX240614C00390000 | 2024-05-07 10:54AM EDT | 2024-06-14 | 24.80 | 31.50 | 41.00 | 0.00 | - | - | 0 | 40.49% |
| VRTX240621C00390000 | 2024-05-09 10:58AM EDT | 2024-06-21 | 33.70 | 32.00 | 40.70 | 0.00 | - | 1 | 79 | 36.38% |
| VRTX240719C00390000 | 2024-05-07 10:03AM EDT | 2024-07-19 | 28.00 | 36.70 | 44.50 | 0.00 | - | 1 | 5 | 34.63% |
| VRTX240920C00390000 | 2024-05-08 9:58AM EDT | 2024-09-20 | 47.90 | 45.20 | 53.00 | 0.00 | - | 1 | 2 | 34.82% |
| VRTX241018C00390000 | 2024-05-08 10:06AM EDT | 2024-10-18 | 49.00 | 48.60 | 55.80 | 0.00 | - | 1 | 17 | 34.46% |
| VRTX250117C00390000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 52.10 | 59.70 | 67.40 | 0.00 | - | 3 | 88 | 36.66% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 2025-06-20 | 64.11 | 74.00 | 83.00 | 0.00 | - | 2 | 6 | 38.41% |
| VRTX260116C00390000 | 2024-04-12 1:43PM EDT | 2026-01-16 | 79.60 | 90.00 | 100.00 | 0.00 | - | 1 | 16 | 39.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00390000 | 2024-05-10 3:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 107 | 61.33% |
| VRTX240517P00390000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 1.65 | 0.00 | 4.30 | +0.90 | +120.00% | 2 | 212 | 50.37% |
| VRTX240524P00390000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 5.30 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 48.41% |
| VRTX240531P00390000 | 2024-05-07 12:08PM EDT | 2024-05-31 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 40.67% |
| VRTX240607P00390000 | 2024-05-09 11:00AM EDT | 2024-06-07 | 0.51 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 35.43% |
| VRTX240614P00390000 | 2024-05-02 3:11PM EDT | 2024-06-14 | 8.55 | 0.10 | 5.40 | 0.00 | - | - | 1 | 33.41% |
| VRTX240621P00390000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 1.70 | 0.45 | 2.65 | -0.75 | -30.61% | 15 | 370 | 23.28% |
| VRTX240719P00390000 | 2024-05-10 11:37AM EDT | 2024-07-19 | 3.95 | 3.10 | 3.80 | -0.90 | -18.56% | 2 | 267 | 20.64% |
| VRTX240920P00390000 | 2024-05-07 11:37AM EDT | 2024-09-20 | 12.10 | 5.10 | 9.50 | 0.00 | - | 4 | 120 | 22.57% |
| VRTX241018P00390000 | 2024-05-10 10:18AM EDT | 2024-10-18 | 13.30 | 7.00 | 11.80 | -7.10 | -34.80% | 15 | 51 | 23.02% |
| VRTX250117P00390000 | 2024-05-08 1:21PM EDT | 2025-01-17 | 18.10 | 12.90 | 17.70 | 0.00 | - | 1 | 123 | 23.33% |
| VRTX250620P00390000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 30.10 | 20.00 | 29.30 | 0.00 | - | - | 15 | 25.66% |
| VRTX260116P00390000 | 2024-05-07 10:42AM EDT | 2026-01-16 | 35.80 | 27.00 | 37.00 | 0.00 | - | 1 | 112 | 24.68% |
© 2024 Yahoo. All rights reserved.