Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524C00220000 | 2024-04-29 3:13PM EDT | 220.00 | 177.15 | 213.60 | 221.70 | 0.00 | - | 2 | 2 | 196.88% |
| VRTX240524C00230000 | 2024-04-29 2:46PM EDT | 230.00 | 167.62 | 203.60 | 211.70 | 0.00 | - | 2 | 2 | 185.25% |
| VRTX240524C00395000 | 2024-05-08 10:16AM EDT | 395.00 | 25.70 | 39.00 | 46.80 | 0.00 | - | 2 | 4 | 68.41% |
| VRTX240524C00400000 | 2024-05-07 9:40AM EDT | 400.00 | 9.35 | 33.80 | 42.10 | 0.00 | - | - | 2 | 64.46% |
| VRTX240524C00402500 | 2024-05-15 3:07PM EDT | 402.50 | 35.90 | 31.50 | 39.60 | +21.30 | +145.89% | 1 | 0 | 61.65% |
| VRTX240524C00405000 | 2024-05-07 10:47AM EDT | 405.00 | 9.47 | 29.10 | 36.80 | 0.00 | - | 1 | 6 | 57.35% |
| VRTX240524C00410000 | 2024-05-14 2:37PM EDT | 410.00 | 17.05 | 26.30 | 31.80 | 0.00 | - | 1 | 12 | 51.70% |
| VRTX240524C00412500 | 2024-05-14 11:23AM EDT | 412.50 | 15.32 | 21.80 | 29.60 | 0.00 | - | 31 | 32 | 50.21% |
| VRTX240524C00415000 | 2024-05-15 11:51AM EDT | 415.00 | 21.50 | 20.50 | 27.20 | +7.58 | +54.45% | 4 | 202 | 47.72% |
| VRTX240524C00417500 | 2024-05-13 11:37AM EDT | 417.50 | 11.60 | 17.50 | 24.90 | 0.00 | - | 22 | 22 | 45.58% |
| VRTX240524C00420000 | 2024-05-15 12:54PM EDT | 420.00 | 17.25 | 16.90 | 19.20 | +7.91 | +84.69% | 3 | 13 | 28.14% |
| VRTX240524C00425000 | 2024-05-15 2:55PM EDT | 425.00 | 13.90 | 12.60 | 15.00 | +8.40 | +152.73% | 24 | 79 | 26.40% |
| VRTX240524C00427500 | 2024-05-13 2:29PM EDT | 427.50 | 6.45 | 9.70 | 13.70 | 0.00 | - | 2 | 2 | 28.26% |
| VRTX240524C00430000 | 2024-05-15 11:59AM EDT | 430.00 | 8.62 | 8.30 | 11.20 | +5.07 | +142.82% | 3 | 47 | 24.98% |
| VRTX240524C00432500 | 2024-05-15 1:27PM EDT | 432.50 | 8.80 | 7.60 | 8.70 | +5.80 | +193.33% | 4 | 22 | 21.53% |
| VRTX240524C00435000 | 2024-05-15 2:51PM EDT | 435.00 | 6.10 | 6.20 | 6.80 | +4.20 | +221.05% | 24 | 11 | 19.92% |
| VRTX240524C00440000 | 2024-05-15 2:29PM EDT | 440.00 | 4.20 | 3.70 | 4.10 | +2.80 | +200.00% | 4 | 21 | 18.87% |
| VRTX240524C00445000 | 2024-05-15 1:16PM EDT | 445.00 | 2.44 | 1.90 | 2.30 | +1.64 | +205.00% | 12 | 15 | 18.46% |
| VRTX240524C00450000 | 2024-05-13 3:17PM EDT | 450.00 | 0.60 | 0.90 | 2.00 | 0.00 | - | 3 | 5 | 22.34% |
| VRTX240524C00460000 | 2024-05-15 1:12PM EDT | 460.00 | 0.35 | 0.00 | 0.65 | -0.23 | -39.66% | 3 | 2 | 22.55% |
| VRTX240524C00470000 | 2024-04-24 2:45PM EDT | 470.00 | 0.91 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 52.84% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524P00330000 | 2024-05-07 10:00AM EDT | 330.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | - | 1 | 107.54% |
| VRTX240524P00335000 | 2024-04-05 3:46PM EDT | 335.00 | 1.19 | 0.00 | 4.60 | 0.00 | - | 4 | 1 | 110.82% |
| VRTX240524P00340000 | 2024-05-07 10:00AM EDT | 340.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 104.20% |
| VRTX240524P00345000 | 2024-04-15 3:07PM EDT | 345.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.37% |
| VRTX240524P00350000 | 2024-04-17 12:21PM EDT | 350.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 94.56% |
| VRTX240524P00365000 | 2024-05-06 1:15PM EDT | 365.00 | 2.44 | 0.00 | 1.50 | 0.00 | - | - | 2 | 63.62% |
| VRTX240524P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 3 | 75.66% |
| VRTX240524P00380000 | 2024-05-09 3:09PM EDT | 380.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 66.31% |
| VRTX240524P00385000 | 2024-05-07 2:56PM EDT | 385.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 34.13% |
| VRTX240524P00387500 | 2024-05-07 2:42PM EDT | 387.50 | 1.29 | 0.00 | 4.30 | 0.00 | - | - | 2 | 59.30% |
| VRTX240524P00390000 | 2024-05-03 2:25PM EDT | 390.00 | 5.30 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 56.96% |
| VRTX240524P00392500 | 2024-05-07 2:41PM EDT | 392.50 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 54.61% |
| VRTX240524P00395000 | 2024-05-15 12:48PM EDT | 395.00 | 1.10 | 0.00 | 1.05 | -1.15 | -51.11% | 1 | 8 | 43.14% |
| VRTX240524P00400000 | 2024-05-13 10:27AM EDT | 400.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 3 | 8 | 60.89% |
| VRTX240524P00402500 | 2024-05-09 12:52PM EDT | 402.50 | 1.30 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 58.68% |
| VRTX240524P00405000 | 2024-05-08 1:56PM EDT | 405.00 | 1.60 | 0.00 | 4.50 | 0.00 | - | - | 2 | 55.92% |
| VRTX240524P00407500 | 2024-05-07 11:38AM EDT | 407.50 | 4.65 | 0.00 | 0.55 | 0.00 | - | - | 1 | 27.87% |
| VRTX240524P00410000 | 2024-05-15 10:37AM EDT | 410.00 | 0.40 | 0.00 | 2.65 | -0.83 | -67.48% | 2 | 36 | 40.85% |
| VRTX240524P00412500 | 2024-05-08 9:58AM EDT | 412.50 | 3.30 | 0.00 | 0.40 | 0.00 | - | - | 1 | 22.34% |
| VRTX240524P00415000 | 2024-05-14 3:09PM EDT | 415.00 | 1.35 | 0.15 | 0.50 | 0.00 | - | 21 | 24 | 21.56% |
| VRTX240524P00417500 | 2024-05-14 11:03AM EDT | 417.50 | 2.45 | 0.20 | 0.55 | 0.00 | - | 42 | 43 | 20.07% |
| VRTX240524P00420000 | 2024-05-14 2:50PM EDT | 420.00 | 2.71 | 0.45 | 0.80 | 0.00 | - | 16 | 14 | 20.03% |
| VRTX240524P00425000 | 2024-05-15 2:50PM EDT | 425.00 | 0.98 | 0.20 | 1.80 | -4.82 | -83.10% | 27 | 31 | 21.03% |
| VRTX240524P00427500 | 2024-05-15 11:10AM EDT | 427.50 | 2.10 | 1.20 | 2.55 | -3.71 | -63.86% | 2 | 3 | 21.64% |
| VRTX240524P00430000 | 2024-05-15 3:19PM EDT | 430.00 | 1.92 | 1.55 | 2.75 | -4.48 | -70.00% | 3 | 1 | 19.46% |
| VRTX240524P00435000 | 2024-05-15 1:04PM EDT | 435.00 | 3.40 | 3.30 | 3.90 | -10.38 | -75.33% | 8 | 1 | 16.82% |
| VRTX240524P00445000 | 2024-05-10 2:58PM EDT | 445.00 | 24.16 | 7.70 | 10.50 | 0.00 | - | - | 0 | 19.34% |
© 2024 Yahoo. All rights reserved.