Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00410000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 9.47 | 7.70 | 13.00 | -2.60 | -21.54% | 13 | 920 | 51.95% |
| VRTX240517C00410000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 11.10 | 8.10 | 13.40 | -0.88 | -7.35% | 88 | 266 | 33.19% |
| VRTX240524C00410000 | 2024-05-08 10:34AM EDT | 2024-05-24 | 16.95 | 10.90 | 16.80 | 0.00 | - | 1 | 11 | 35.10% |
| VRTX240531C00410000 | 2024-05-07 1:30PM EDT | 2024-05-31 | 10.10 | 10.70 | 18.10 | 0.00 | - | 4 | 11 | 32.32% |
| VRTX240607C00410000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 15.85 | 11.70 | 19.70 | 0.00 | - | 1 | 4 | 31.70% |
| VRTX240621C00410000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 17.10 | 17.60 | 18.40 | -2.20 | -11.40% | 6 | 320 | 23.66% |
| VRTX240719C00410000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 18.50 | 19.50 | 26.20 | 0.00 | - | 15 | 145 | 29.36% |
| VRTX240920C00410000 | 2024-05-09 11:57AM EDT | 2024-09-20 | 32.00 | 30.50 | 35.50 | +2.15 | +7.20% | 1 | 57 | 30.77% |
| VRTX241018C00410000 | 2024-04-29 2:07PM EDT | 2024-10-18 | 26.60 | 34.10 | 39.50 | 0.00 | - | 1 | 12 | 31.66% |
| VRTX250117C00410000 | 2024-05-08 9:48AM EDT | 2025-01-17 | 47.80 | 44.50 | 52.20 | 0.00 | - | 2 | 500 | 34.66% |
| VRTX250620C00410000 | 2024-05-07 9:45AM EDT | 2025-06-20 | 49.00 | 60.00 | 66.00 | 0.00 | - | 1 | 13 | 35.36% |
| VRTX260116C00410000 | 2024-05-07 11:35AM EDT | 2026-01-16 | 75.50 | 76.20 | 84.00 | 0.00 | - | 1 | 16 | 37.29% |
| VRTX260618C00410000 | 2024-03-25 10:13AM EDT | 2026-06-18 | 93.00 | 75.00 | 83.00 | 0.00 | - | 1 | 1 | 32.95% |
| VRTX261218C00410000 | 2024-02-15 3:50PM EDT | 2026-12-18 | 111.00 | 95.00 | 104.00 | 0.00 | - | 7 | 9 | 37.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00410000 | 2024-05-09 10:14AM EDT | 2024-05-10 | 0.32 | 0.15 | 0.30 | +0.05 | +18.52% | 1 | 535 | 31.45% |
| VRTX240517P00410000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 1.66 | 0.60 | 1.95 | -0.32 | -16.16% | 13 | 60 | 21.53% |
| VRTX240524P00410000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 4.22 | 1.00 | 3.40 | 0.00 | - | 14 | 41 | 20.87% |
| VRTX240531P00410000 | 2024-05-08 10:45AM EDT | 2024-05-31 | 2.83 | 2.55 | 5.20 | +2.83 | - | - | 5 | 22.15% |
| VRTX240607P00410000 | 2024-05-08 12:06PM EDT | 2024-06-07 | 5.34 | 0.90 | 7.80 | +5.34 | - | - | 1 | 25.22% |
| VRTX240621P00410000 | 2024-05-09 1:19PM EDT | 2024-06-21 | 6.90 | 5.80 | 6.50 | +0.90 | +15.00% | 4 | 360 | 18.30% |
| VRTX240719P00410000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 9.50 | 8.50 | 10.50 | +0.70 | +7.95% | 12 | 75 | 19.97% |
| VRTX240920P00410000 | 2024-05-07 11:36AM EDT | 2024-09-20 | 19.40 | 15.20 | 17.30 | 0.00 | - | 18 | 20 | 21.48% |
| VRTX241018P00410000 | 2024-05-08 11:52AM EDT | 2024-10-18 | 18.00 | 14.00 | 19.60 | 0.00 | - | 82 | 88 | 21.65% |
| VRTX250117P00410000 | 2024-05-07 11:43AM EDT | 2025-01-17 | 27.20 | 20.10 | 26.10 | 0.00 | - | 14 | 89 | 22.11% |
| VRTX250620P00410000 | 2024-05-06 12:00PM EDT | 2025-06-20 | 40.30 | 28.10 | 33.80 | +40.30 | - | - | 7 | 21.90% |
| VRTX260116P00410000 | 2024-02-02 1:29PM EDT | 2026-01-16 | 43.70 | 36.50 | 45.00 | 0.00 | - | 2 | 6 | 23.07% |
© 2024 Yahoo. All rights reserved.