Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00430000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 817 | 23.63% |
| VRTX240517C00430000 | 2024-05-10 12:09PM EDT | 2024-05-17 | 0.90 | 0.30 | 1.05 | 0.00 | - | 6 | 241 | 17.58% |
| VRTX240524C00430000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 1.90 | 2.15 | 2.60 | -0.60 | -24.00% | 1 | 40 | 18.88% |
| VRTX240531C00430000 | 2024-05-08 11:49AM EDT | 2024-05-31 | 5.62 | 3.40 | 5.80 | 0.00 | - | 3 | 9 | 24.33% |
| VRTX240607C00430000 | 2024-05-09 2:26PM EDT | 2024-06-07 | 5.00 | 4.50 | 7.40 | 0.00 | - | 1 | 48 | 24.78% |
| VRTX240614C00430000 | 2024-05-09 10:17AM EDT | 2024-06-14 | 5.00 | 3.60 | 7.60 | 0.00 | - | 5 | 7 | 22.64% |
| VRTX240621C00430000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 7.20 | 6.90 | 7.50 | -0.80 | -10.00% | 17 | 510 | 20.53% |
| VRTX240719C00430000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 12.40 | 11.90 | 12.40 | +0.30 | +2.48% | 28 | 388 | 22.82% |
| VRTX240920C00430000 | 2024-05-10 10:00AM EDT | 2024-09-20 | 22.10 | 22.00 | 23.20 | -0.08 | -0.36% | 7 | 71 | 27.33% |
| VRTX241018C00430000 | 2024-05-10 10:00AM EDT | 2024-10-18 | 25.73 | 25.20 | 27.10 | +0.42 | +1.66% | 5 | 21 | 28.36% |
| VRTX250117C00430000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 38.00 | 35.80 | 39.30 | 0.00 | - | 1 | 238 | 31.44% |
| VRTX250620C00430000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 54.66 | 50.30 | 56.00 | 0.00 | - | 9 | 21 | 34.26% |
| VRTX260116C00430000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 70.00 | 66.00 | 74.00 | -2.55 | -3.51% | 1 | 30 | 36.19% |
| VRTX260618C00430000 | 2024-02-08 4:14PM EDT | 2026-06-18 | 85.80 | 79.70 | 86.00 | 0.00 | - | - | 1 | 37.43% |
| VRTX261218C00430000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 84.90 | 88.00 | 96.00 | 0.00 | - | 5 | 7 | 37.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00430000 | 2024-05-08 10:09AM EDT | 2024-05-10 | 8.60 | 6.90 | 13.10 | 0.00 | - | - | 0 | 76.05% |
| VRTX240517P00430000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 10.40 | 6.90 | 14.00 | 0.00 | - | 1 | 18 | 31.10% |
| VRTX240621P00430000 | 2024-05-10 11:26AM EDT | 2024-06-21 | 14.80 | 14.60 | 15.50 | -0.20 | -1.33% | 16 | 110 | 16.31% |
| VRTX240719P00430000 | 2024-05-09 10:36AM EDT | 2024-07-19 | 19.90 | 17.80 | 18.50 | 0.00 | - | 2 | 29 | 17.00% |
| VRTX240920P00430000 | 2024-05-09 10:44AM EDT | 2024-09-20 | 26.18 | 24.20 | 25.60 | 0.00 | - | 2 | 4 | 19.54% |
| VRTX241018P00430000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 39.50 | 24.50 | 27.00 | 0.00 | - | 3 | 3 | 19.03% |
| VRTX250117P00430000 | 2024-05-07 9:39AM EDT | 2025-01-17 | 43.80 | 30.30 | 33.70 | 0.00 | - | 2 | 63 | 20.06% |
| VRTX250620P00430000 | 2024-05-08 10:40AM EDT | 2025-06-20 | 40.20 | 38.00 | 45.70 | 0.00 | - | 1 | 6 | 22.61% |
| VRTX260116P00430000 | 2024-02-06 12:01PM EDT | 2026-01-16 | 52.54 | 52.00 | 60.90 | 0.00 | - | 1 | 1 | 25.37% |
© 2024 Yahoo. All rights reserved.