Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00370000 | 2024-05-03 10:30AM EDT | 370.00 | 31.00 | 31.00 | 37.50 | 0.00 | - | 10 | 0 | 66.63% |
| VRTX240510C00375000 | 2024-04-30 2:43PM EDT | 375.00 | 22.14 | 26.20 | 32.80 | 0.00 | - | - | 1 | 61.35% |
| VRTX240510C00380000 | 2024-05-06 10:31AM EDT | 380.00 | 25.33 | 21.70 | 27.80 | +0.93 | +3.81% | 11 | 1 | 55.55% |
| VRTX240510C00390000 | 2024-05-06 9:39AM EDT | 390.00 | 17.90 | 14.30 | 18.40 | +5.72 | +46.96% | 7 | 1 | 61.56% |
| VRTX240510C00395000 | 2024-05-06 10:51AM EDT | 395.00 | 12.36 | 10.80 | 13.30 | +0.76 | +6.55% | 6 | 14 | 50.32% |
| VRTX240510C00397500 | 2024-05-06 10:39AM EDT | 397.50 | 11.40 | 9.00 | 11.70 | +0.80 | +7.55% | 1 | 17 | 49.57% |
| VRTX240510C00400000 | 2024-05-06 10:51AM EDT | 400.00 | 9.16 | 8.70 | 9.70 | +0.07 | +0.77% | 14 | 38 | 46.16% |
| VRTX240510C00402500 | 2024-05-06 11:25AM EDT | 402.50 | 8.00 | 7.30 | 8.30 | +0.19 | +2.43% | 34 | 25 | 45.41% |
| VRTX240510C00405000 | 2024-05-06 11:27AM EDT | 405.00 | 6.70 | 6.60 | 7.10 | +0.47 | +7.54% | 45 | 64 | 45.11% |
| VRTX240510C00407500 | 2024-05-06 11:29AM EDT | 407.50 | 5.90 | 5.00 | 5.90 | +0.18 | +3.15% | 30 | 16 | 44.17% |
| VRTX240510C00410000 | 2024-05-06 10:57AM EDT | 410.00 | 4.90 | 4.00 | 5.40 | -0.10 | -2.00% | 13 | 40 | 46.50% |
| VRTX240510C00412500 | 2024-05-06 10:36AM EDT | 412.50 | 4.50 | 2.65 | 4.40 | +0.35 | +8.43% | 22 | 42 | 45.45% |
| VRTX240510C00415000 | 2024-05-06 11:18AM EDT | 415.00 | 2.65 | 1.90 | 3.50 | -0.57 | -17.70% | 21 | 21 | 44.28% |
| VRTX240510C00417500 | 2024-05-06 10:17AM EDT | 417.50 | 2.10 | 2.10 | 2.65 | -1.10 | -34.38% | 12 | 9 | 42.62% |
| VRTX240510C00420000 | 2024-05-06 11:18AM EDT | 420.00 | 1.95 | 1.80 | 2.20 | -0.25 | -11.36% | 91 | 128 | 42.99% |
| VRTX240510C00425000 | 2024-05-06 11:13AM EDT | 425.00 | 1.80 | 1.00 | 1.70 | +0.20 | +12.50% | 9 | 96 | 45.61% |
| VRTX240510C00430000 | 2024-05-06 11:14AM EDT | 430.00 | 1.00 | 0.75 | 1.15 | -0.36 | -26.47% | 41 | 23 | 46.17% |
| VRTX240510C00435000 | 2024-05-06 11:21AM EDT | 435.00 | 0.55 | 0.20 | 0.95 | -0.29 | -34.52% | 48 | 128 | 49.24% |
| VRTX240510C00440000 | 2024-05-06 10:37AM EDT | 440.00 | 1.00 | 0.10 | 0.75 | +0.25 | +33.33% | 7 | 4 | 51.51% |
| VRTX240510C00450000 | 2024-05-06 11:31AM EDT | 450.00 | 0.40 | 0.25 | 0.40 | -0.50 | -55.56% | 13 | 104 | 52.05% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.20 | 0.00 | - | - | 1 | 84.13% |
| VRTX240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 87.62% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 104.86% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 109.62% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 114.28% |
| VRTX240510C00490000 | 2024-05-03 12:02PM EDT | 490.00 | 3.42 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 68.16% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 123.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 102.64% |
| VRTX240510P00350000 | 2024-05-06 11:19AM EDT | 350.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 9 | 4 | 55.86% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 84.42% |
| VRTX240510P00360000 | 2024-05-06 11:21AM EDT | 360.00 | 0.35 | 0.05 | 0.45 | -0.01 | -2.78% | 102 | 12 | 55.47% |
| VRTX240510P00365000 | 2024-05-06 10:55AM EDT | 365.00 | 0.45 | 0.10 | 0.80 | -2.55 | -85.00% | 13 | 1 | 56.35% |
| VRTX240510P00370000 | 2024-05-06 11:23AM EDT | 370.00 | 0.63 | 0.40 | 1.00 | +0.02 | +2.56% | 15 | 5 | 52.98% |
| VRTX240510P00375000 | 2024-05-06 10:59AM EDT | 375.00 | 1.10 | 0.35 | 1.45 | -0.10 | -8.33% | 21 | 51 | 51.64% |
| VRTX240510P00380000 | 2024-05-06 11:31AM EDT | 380.00 | 1.60 | 1.50 | 1.70 | +0.08 | +5.26% | 453 | 20 | 46.92% |
| VRTX240510P00385000 | 2024-05-06 11:18AM EDT | 385.00 | 2.20 | 1.75 | 2.30 | +0.08 | +3.77% | 14 | 36 | 44.28% |
| VRTX240510P00387500 | 2024-05-06 9:55AM EDT | 387.50 | 1.60 | 0.25 | 4.40 | -1.09 | -40.52% | 1 | 5 | 54.48% |
| VRTX240510P00390000 | 2024-05-06 11:26AM EDT | 390.00 | 3.50 | 2.05 | 3.50 | -0.60 | -14.63% | 49 | 27 | 44.04% |
| VRTX240510P00392500 | 2024-05-06 11:23AM EDT | 392.50 | 4.30 | 2.70 | 5.70 | +0.40 | +10.26% | 3 | 5 | 52.49% |
| VRTX240510P00395000 | 2024-05-06 10:26AM EDT | 395.00 | 4.50 | 3.20 | 7.20 | -0.83 | -15.57% | 14 | 33 | 55.59% |
| VRTX240510P00397500 | 2024-05-03 3:02PM EDT | 397.50 | 5.94 | 4.70 | 7.00 | 0.00 | - | 1 | 11 | 48.71% |
| VRTX240510P00400000 | 2024-05-06 10:55AM EDT | 400.00 | 5.30 | 5.90 | 6.80 | -1.20 | -18.46% | 33 | 24 | 41.54% |
| VRTX240510P00402500 | 2024-05-06 10:54AM EDT | 402.50 | 6.70 | 7.00 | 8.30 | -1.21 | -15.30% | 9 | 32 | 42.96% |
| VRTX240510P00405000 | 2024-05-06 9:47AM EDT | 405.00 | 10.70 | 8.20 | 9.50 | +0.80 | +8.08% | 1 | 119 | 42.10% |
| VRTX240510P00410000 | 2024-05-06 9:30AM EDT | 410.00 | 11.10 | 10.40 | 15.30 | -0.40 | -3.48% | 62 | 6 | 57.29% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 12.40 | 18.80 | 0.00 | - | 1 | 1 | 58.42% |
| VRTX240510P00420000 | 2024-05-06 10:31AM EDT | 420.00 | 17.76 | 16.90 | 21.90 | +2.89 | +19.44% | 10 | 90 | 55.16% |
© 2024 Yahoo. All rights reserved.