Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 253.40 | 262.00 | 0.00 | - | 3 | 1 | 0.00% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 0.00% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 191.90 | 199.10 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX240621C00230000 | 2024-05-07 10:44AM EDT | 230.00 | 178.37 | 214.90 | 222.90 | 0.00 | - | - | 1 | 97.66% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 127.30 | 135.20 | 0.00 | - | 2 | 14 | 0.00% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 96.00 | 105.60 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX240621C00310000 | 2024-05-14 3:41PM EDT | 310.00 | 120.00 | 135.30 | 143.30 | 0.00 | - | 1 | 3 | 65.09% |
| VRTX240621C00320000 | 2024-05-06 10:40AM EDT | 320.00 | 86.00 | 125.40 | 133.30 | 0.00 | - | 5 | 20 | 60.94% |
| VRTX240621C00330000 | 2024-05-17 10:12AM EDT | 330.00 | 113.37 | 115.40 | 123.40 | 0.00 | - | 2 | 199 | 56.79% |
| VRTX240621C00340000 | 2024-05-16 3:54PM EDT | 340.00 | 103.00 | 105.50 | 113.60 | 0.00 | - | 5 | 157 | 53.71% |
| VRTX240621C00350000 | 2024-05-17 1:28PM EDT | 350.00 | 94.66 | 95.60 | 103.50 | 0.00 | - | 1 | 42 | 72.33% |
| VRTX240621C00360000 | 2024-05-15 12:49PM EDT | 360.00 | 79.00 | 85.70 | 93.80 | 0.00 | - | 20 | 197 | 67.41% |
| VRTX240621C00370000 | 2024-05-15 10:58AM EDT | 370.00 | 66.35 | 75.80 | 83.90 | 0.00 | - | 1 | 51 | 61.64% |
| VRTX240621C00380000 | 2024-05-21 2:08PM EDT | 380.00 | 60.28 | 65.90 | 74.10 | 0.00 | - | 1 | 99 | 56.23% |
| VRTX240621C00390000 | 2024-05-17 2:23PM EDT | 390.00 | 56.30 | 56.20 | 64.20 | 0.00 | - | 5 | 79 | 50.42% |
| VRTX240621C00400000 | 2024-05-21 3:55PM EDT | 400.00 | 43.95 | 46.60 | 54.50 | 0.00 | - | 6 | 150 | 45.15% |
| VRTX240621C00410000 | 2024-05-22 10:00AM EDT | 410.00 | 38.24 | 37.10 | 45.00 | +5.56 | +17.01% | 1 | 311 | 40.22% |
| VRTX240621C00420000 | 2024-05-22 11:39AM EDT | 420.00 | 31.00 | 28.30 | 35.50 | 0.00 | - | 3 | 353 | 34.92% |
| VRTX240621C00430000 | 2024-05-22 11:57AM EDT | 430.00 | 22.20 | 21.30 | 22.70 | +6.15 | +38.32% | 5 | 430 | 21.49% |
| VRTX240621C00440000 | 2024-05-21 12:39PM EDT | 440.00 | 9.97 | 13.00 | 16.60 | 0.00 | - | 10 | 592 | 22.84% |
| VRTX240621C00450000 | 2024-05-22 12:41PM EDT | 450.00 | 9.00 | 8.80 | 9.30 | +3.68 | +69.17% | 4 | 362 | 19.10% |
| VRTX240621C00460000 | 2024-05-22 9:36AM EDT | 460.00 | 5.40 | 4.60 | 5.30 | +2.71 | +100.74% | 3 | 619 | 18.89% |
| VRTX240621C00470000 | 2024-05-20 3:42PM EDT | 470.00 | 2.41 | 2.20 | 2.80 | 0.00 | - | 9 | 256 | 18.89% |
| VRTX240621C00480000 | 2024-05-21 2:44PM EDT | 480.00 | 0.70 | 0.60 | 3.00 | 0.00 | - | 10 | 167 | 24.36% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.45 | 4.80 | 0.00 | - | 9 | 77 | 34.16% |
| VRTX240621C00500000 | 2024-05-22 11:41AM EDT | 500.00 | 0.37 | 0.10 | 0.50 | -0.13 | -26.00% | 4 | 407 | 21.47% |
| VRTX240621C00520000 | 2024-05-20 11:21AM EDT | 520.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 16 | 107 | 30.05% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 62 | 38.28% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 46.85% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 57.68% |
| VRTX240621C00600000 | 2024-05-20 2:06PM EDT | 600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 491 | 62.15% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 68.37% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 217.92% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 175.68% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 206.76% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 201.05% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 194.75% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 188.67% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 183.52% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 177.03% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 171.48% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 140.14% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 165.67% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 140.99% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 149.95% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 142.38% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 100.98% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 103.91% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 120.35% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 63 | 111.84% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 107.58% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 76.17% |
| VRTX240621P00290000 | 2024-05-10 9:30AM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 309 | 54.30% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 87.70% |
| VRTX240621P00310000 | 2024-05-07 9:42AM EDT | 310.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 230 | 80.55% |
| VRTX240621P00320000 | 2024-05-07 11:40AM EDT | 320.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 180 | 74.80% |
| VRTX240621P00330000 | 2024-05-03 2:01PM EDT | 330.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 4 | 359 | 68.09% |
| VRTX240621P00340000 | 2024-05-14 9:45AM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 128 | 63.70% |
| VRTX240621P00350000 | 2024-05-20 10:40AM EDT | 350.00 | 0.48 | 0.00 | 0.90 | 0.00 | - | 50 | 306 | 48.60% |
| VRTX240621P00360000 | 2024-05-21 1:53PM EDT | 360.00 | 0.19 | 0.00 | 4.40 | 0.00 | - | 1 | 221 | 53.30% |
| VRTX240621P00370000 | 2024-05-14 10:25AM EDT | 370.00 | 0.53 | 0.00 | 4.40 | 0.00 | - | 1 | 261 | 58.18% |
| VRTX240621P00380000 | 2024-05-16 3:35PM EDT | 380.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 5 | 328 | 52.66% |
| VRTX240621P00390000 | 2024-05-22 11:56AM EDT | 390.00 | 0.27 | 0.05 | 0.50 | -0.23 | -46.00% | 1 | 389 | 27.05% |
| VRTX240621P00400000 | 2024-05-20 11:13AM EDT | 400.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 187 | 31.64% |
| VRTX240621P00410000 | 2024-05-21 1:59PM EDT | 410.00 | 1.80 | 0.85 | 1.90 | 0.00 | - | 30 | 343 | 26.13% |
| VRTX240621P00420000 | 2024-05-21 1:54PM EDT | 420.00 | 3.00 | 0.05 | 3.00 | 0.00 | - | 27 | 335 | 24.56% |
| VRTX240621P00430000 | 2024-05-21 12:47PM EDT | 430.00 | 4.90 | 2.05 | 3.20 | 0.00 | - | 3 | 474 | 19.25% |
| VRTX240621P00440000 | 2024-05-21 3:37PM EDT | 440.00 | 7.83 | 2.80 | 6.00 | 0.00 | - | 27 | 125 | 18.79% |
| VRTX240621P00450000 | 2024-05-22 11:22AM EDT | 450.00 | 9.80 | 8.90 | 9.40 | -39.21 | -80.00% | 17 | 24 | 16.64% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 64.35% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 129.05% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 139.47% |
© 2024 Yahoo. All rights reserved.