Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240531C00220000 | 2024-04-30 2:28PM EDT | 220.00 | 174.80 | 213.30 | 221.50 | 0.00 | - | 1 | 4 | 138.97% |
| VRTX240531C00370000 | 2024-05-07 9:57AM EDT | 370.00 | 33.95 | 63.90 | 72.10 | 0.00 | - | - | 1 | 74.65% |
| VRTX240531C00380000 | 2024-05-09 10:23AM EDT | 380.00 | 39.50 | 53.80 | 62.20 | 0.00 | - | 1 | 1 | 66.70% |
| VRTX240531C00395000 | 2024-05-02 2:17PM EDT | 395.00 | 16.00 | 38.90 | 47.30 | 0.00 | - | - | 1 | 54.41% |
| VRTX240531C00400000 | 2024-05-15 1:55PM EDT | 400.00 | 39.30 | 34.30 | 42.20 | +22.30 | +131.18% | 1 | 5 | 49.71% |
| VRTX240531C00405000 | 2024-05-14 1:23PM EDT | 405.00 | 21.25 | 29.60 | 35.60 | 0.00 | - | 4 | 25 | 39.11% |
| VRTX240531C00410000 | 2024-05-14 1:20PM EDT | 410.00 | 27.30 | 24.30 | 31.20 | +13.20 | +93.62% | 1 | 11 | 37.33% |
| VRTX240531C00415000 | 2024-05-07 12:08PM EDT | 415.00 | 8.20 | 21.50 | 27.60 | 0.00 | - | 4 | 6 | 37.85% |
| VRTX240531C00420000 | 2024-05-15 2:23PM EDT | 420.00 | 20.00 | 17.90 | 22.70 | +10.10 | +102.02% | 66 | 80 | 33.47% |
| VRTX240531C00425000 | 2024-05-15 11:06AM EDT | 425.00 | 12.90 | 12.10 | 17.30 | +2.46 | +23.56% | 1 | 25 | 27.37% |
| VRTX240531C00430000 | 2024-05-15 11:17AM EDT | 430.00 | 8.60 | 8.40 | 15.10 | +0.90 | +11.69% | 3 | 9 | 30.07% |
| VRTX240531C00435000 | 2024-05-15 2:09PM EDT | 435.00 | 8.30 | 7.30 | 8.60 | +6.01 | +262.45% | 3 | 12 | 20.06% |
| VRTX240531C00440000 | 2024-05-08 3:30PM EDT | 440.00 | 5.50 | 4.70 | 5.60 | +2.75 | +100.00% | 1 | 5 | 18.48% |
| VRTX240531C00445000 | 2024-05-15 12:57PM EDT | 445.00 | 3.30 | 2.85 | 3.60 | +1.95 | +144.44% | 2 | 0 | 18.05% |
| VRTX240531C00450000 | 2024-05-09 11:15AM EDT | 450.00 | 0.05 | 1.70 | 2.50 | 0.00 | - | 1 | 5 | 18.85% |
| VRTX240531C00455000 | 2024-05-15 2:11PM EDT | 455.00 | 1.15 | 0.95 | 1.40 | +0.20 | +21.05% | 8 | 9 | 18.24% |
| VRTX240531C00460000 | 2024-05-09 10:33AM EDT | 460.00 | 0.51 | 0.40 | 0.85 | 0.00 | - | 2 | 10 | 18.52% |
| VRTX240531C00470000 | 2024-04-22 1:41PM EDT | 470.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 40.86% |
| VRTX240531C00475000 | 2024-04-22 11:00AM EDT | 475.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 5 | 30.67% |
| VRTX240531C00480000 | 2024-04-22 1:41PM EDT | 480.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | - | 1 | 47.16% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240531P00320000 | 2024-05-15 12:12PM EDT | 320.00 | 2.88 | 0.00 | 4.30 | +2.16 | +300.00% | 1 | 1 | 95.14% |
| VRTX240531P00335000 | 2024-05-07 12:28PM EDT | 335.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 83.69% |
| VRTX240531P00350000 | 2024-05-15 11:42AM EDT | 350.00 | 4.35 | 0.00 | 4.40 | +3.25 | +295.45% | 1 | 20 | 72.95% |
| VRTX240531P00355000 | 2024-05-15 12:12PM EDT | 355.00 | 2.92 | 0.00 | 4.40 | +1.17 | +66.86% | 1 | 1 | 69.29% |
| VRTX240531P00360000 | 2024-05-15 11:42AM EDT | 360.00 | 4.40 | 0.00 | 4.40 | +3.40 | +340.00% | 1 | 2 | 65.64% |
| VRTX240531P00370000 | 2024-04-26 11:10AM EDT | 370.00 | 2.90 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 53.10% |
| VRTX240531P00380000 | 2024-04-19 11:57AM EDT | 380.00 | 7.86 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 51.51% |
| VRTX240531P00385000 | 2024-04-19 11:57AM EDT | 385.00 | 9.40 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 59.56% |
| VRTX240531P00390000 | 2024-05-07 12:08PM EDT | 390.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 12 | 7 | 55.44% |
| VRTX240531P00395000 | 2024-05-15 1:47PM EDT | 395.00 | 2.33 | 0.00 | 4.60 | -11.72 | -83.42% | 1 | 4 | 51.72% |
| VRTX240531P00400000 | 2024-05-08 3:55PM EDT | 400.00 | 3.09 | 0.00 | 4.60 | 0.00 | - | - | 2 | 47.53% |
| VRTX240531P00405000 | 2024-05-08 3:55PM EDT | 405.00 | 3.92 | 0.00 | 4.70 | 0.00 | - | - | 1 | 43.69% |
| VRTX240531P00410000 | 2024-05-13 10:06AM EDT | 410.00 | 1.58 | 0.35 | 0.75 | 0.00 | - | 5 | 5 | 21.45% |
| VRTX240531P00415000 | 2024-05-08 3:25PM EDT | 415.00 | 4.36 | 0.60 | 1.05 | 0.00 | - | 1 | 1 | 20.10% |
| VRTX240531P00420000 | 2024-05-13 10:06AM EDT | 420.00 | 3.88 | 0.90 | 1.40 | 0.00 | - | 5 | 8 | 18.35% |
© 2024 Yahoo. All rights reserved.