Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240628C00400000 | 2024-05-28 10:02AM EDT | 400.00 | 49.32 | 73.50 | 81.80 | 0.00 | - | 2 | 0 | 57.93% |
| VRTX240628C00405000 | 2024-05-15 11:17AM EDT | 405.00 | 35.00 | 72.30 | 80.90 | 0.00 | - | - | 1 | 83.97% |
| VRTX240628C00420000 | 2024-06-05 10:33AM EDT | 420.00 | 60.00 | 53.60 | 61.90 | 0.00 | - | 1 | 4 | 72.06% |
| VRTX240628C00430000 | 2024-05-23 12:27PM EDT | 430.00 | 27.49 | 43.50 | 51.70 | 0.00 | - | 2 | 2 | 62.04% |
| VRTX240628C00435000 | 2024-05-24 10:58AM EDT | 435.00 | 26.40 | 38.70 | 46.90 | 0.00 | - | 22 | 22 | 58.39% |
| VRTX240628C00440000 | 2024-06-13 3:10PM EDT | 440.00 | 41.04 | 34.50 | 41.90 | 0.00 | - | 3 | 6 | 53.76% |
| VRTX240628C00445000 | 2024-05-24 2:49PM EDT | 445.00 | 19.28 | 29.00 | 36.30 | 0.00 | - | 1 | 0 | 46.60% |
| VRTX240628C00450000 | 2024-06-03 11:34AM EDT | 450.00 | 24.45 | 24.40 | 31.40 | 0.00 | - | 2 | 8 | 42.36% |
| VRTX240628C00455000 | 2024-06-12 3:35PM EDT | 455.00 | 26.80 | 20.90 | 25.50 | 0.00 | - | - | 5 | 34.13% |
| VRTX240628C00460000 | 2024-06-14 12:39PM EDT | 460.00 | 24.55 | 17.10 | 20.90 | 0.00 | - | 1 | 11 | 30.88% |
| VRTX240628C00465000 | 2024-06-13 10:45AM EDT | 465.00 | 19.00 | 12.60 | 18.80 | 0.00 | - | 1 | 8 | 35.30% |
| VRTX240628C00470000 | 2024-06-12 10:14AM EDT | 470.00 | 11.79 | 8.60 | 14.70 | 0.00 | - | 1 | 9 | 32.12% |
| VRTX240628C00475000 | 2024-06-17 12:17PM EDT | 475.00 | 8.86 | 8.10 | 8.90 | -1.20 | -11.93% | 2 | 5 | 23.22% |
| VRTX240628C00480000 | 2024-06-17 11:32AM EDT | 480.00 | 6.50 | 5.50 | 6.20 | -3.60 | -35.64% | 2 | 4 | 22.30% |
| VRTX240628C00482500 | 2024-06-17 11:26AM EDT | 482.50 | 5.55 | 4.20 | 5.30 | +0.20 | +3.74% | 26 | 1 | 22.60% |
| VRTX240628C00485000 | 2024-06-13 10:00AM EDT | 485.00 | 4.85 | 3.50 | 4.50 | 0.00 | - | 1 | 5 | 22.86% |
| VRTX240628C00490000 | 2024-06-17 12:27PM EDT | 490.00 | 2.50 | 1.95 | 3.10 | -2.20 | -46.81% | 8 | 6 | 23.02% |
| VRTX240628C00495000 | 2024-06-06 2:54PM EDT | 495.00 | 6.00 | 1.20 | 2.50 | 0.00 | - | - | 6 | 24.94% |
| VRTX240628C00500000 | 2024-06-17 12:17PM EDT | 500.00 | 1.36 | 0.70 | 2.65 | -1.63 | -54.52% | 2 | 89 | 29.42% |
| VRTX240628C00505000 | 2024-06-14 1:54PM EDT | 505.00 | 1.45 | 0.30 | 2.60 | 0.00 | - | 5 | 4 | 32.87% |
| VRTX240628C00510000 | 2024-06-14 9:30AM EDT | 510.00 | 1.70 | 0.00 | 1.45 | 0.00 | - | 1 | 2 | 30.37% |
| VRTX240628C00515000 | 2024-06-14 12:29PM EDT | 515.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 33.77% |
| VRTX240628C00520000 | 2024-06-05 3:19PM EDT | 520.00 | 1.55 | 0.00 | 4.50 | 0.00 | - | - | 1 | 51.86% |
| VRTX240628C00525000 | 2024-06-10 9:30AM EDT | 525.00 | 1.35 | 0.00 | 3.70 | 0.00 | - | - | 1 | 51.71% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240628P00350000 | 2024-05-15 12:12PM EDT | 350.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 110.30% |
| VRTX240628P00390000 | 2024-05-15 12:12PM EDT | 390.00 | 1.33 | 0.00 | 4.30 | 0.00 | - | - | 1 | 78.13% |
| VRTX240628P00405000 | 2024-05-21 3:59PM EDT | 405.00 | 2.08 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 66.09% |
| VRTX240628P00425000 | 2024-05-23 9:41AM EDT | 425.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 51.42% |
| VRTX240628P00430000 | 2024-05-28 3:12PM EDT | 430.00 | 3.85 | 0.00 | 4.40 | 0.00 | - | 3 | 2 | 59.44% |
| VRTX240628P00435000 | 2024-06-14 9:30AM EDT | 435.00 | 2.51 | 0.00 | 1.50 | 0.00 | - | 2 | 37 | 39.16% |
| VRTX240628P00440000 | 2024-06-14 9:30AM EDT | 440.00 | 1.97 | 0.50 | 1.50 | 0.00 | - | 3 | 18 | 35.49% |
| VRTX240628P00445000 | 2024-06-14 9:30AM EDT | 445.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 31.78% |
| VRTX240628P00450000 | 2024-06-17 10:06AM EDT | 450.00 | 1.52 | 0.50 | 1.40 | -0.08 | -5.00% | 1 | 1 | 27.44% |
| VRTX240628P00460000 | 2024-06-13 2:54PM EDT | 460.00 | 2.00 | 1.40 | 3.40 | 0.00 | - | 4 | 5 | 28.11% |
| VRTX240628P00465000 | 2024-06-03 3:19PM EDT | 465.00 | 8.55 | 0.65 | 6.20 | 0.00 | - | 1 | 1 | 32.59% |
| VRTX240628P00475000 | 2024-06-13 9:45AM EDT | 475.00 | 8.75 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 20.75% |
| VRTX240628P00480000 | 2024-06-14 3:56PM EDT | 480.00 | 7.08 | 8.00 | 8.70 | 0.00 | - | 3 | 5 | 20.10% |
© 2024 Yahoo. All rights reserved.