Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719C00180000 | 2024-02-12 4:09PM EDT | 180.00 | 241.42 | 232.00 | 241.60 | 0.00 | - | 3 | 2 | 0.00% |
| VRTX240719C00200000 | 2024-01-30 4:58PM EDT | 200.00 | 251.56 | 220.70 | 230.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240719C00270000 | 2023-12-19 4:22PM EDT | 270.00 | 142.80 | 166.20 | 175.90 | 0.00 | - | 1 | 1 | 57.06% |
| VRTX240719C00300000 | 2024-01-02 1:42PM EDT | 300.00 | 122.70 | 137.90 | 146.90 | 0.00 | - | - | 1 | 56.79% |
| VRTX240719C00320000 | 2023-12-29 3:34PM EDT | 320.00 | 99.00 | 121.00 | 130.40 | 0.00 | - | 1 | 5 | 65.39% |
| VRTX240719C00330000 | 2024-04-18 2:20PM EDT | 330.00 | 71.78 | 114.00 | 123.60 | 0.00 | - | 11 | 12 | 54.61% |
| VRTX240719C00340000 | 2024-02-06 10:31AM EDT | 340.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240719C00350000 | 2024-02-15 11:19AM EDT | 350.00 | 85.88 | 65.90 | 73.80 | 0.00 | - | 1 | 31 | 0.00% |
| VRTX240719C00360000 | 2024-05-21 11:33AM EDT | 360.00 | 84.85 | 84.90 | 93.20 | 0.00 | - | 1 | 33 | 54.58% |
| VRTX240719C00370000 | 2024-05-17 2:16PM EDT | 370.00 | 80.14 | 75.40 | 83.70 | 0.00 | - | 1 | 32 | 50.90% |
| VRTX240719C00380000 | 2024-05-21 9:44AM EDT | 380.00 | 67.90 | 65.80 | 73.90 | 0.00 | - | 1 | 12 | 46.45% |
| VRTX240719C00390000 | 2024-05-21 1:33PM EDT | 390.00 | 54.29 | 56.40 | 64.50 | 0.00 | - | 1 | 131 | 42.77% |
| VRTX240719C00400000 | 2024-05-21 3:55PM EDT | 400.00 | 47.00 | 47.20 | 55.00 | 0.00 | - | 22 | 181 | 38.72% |
| VRTX240719C00410000 | 2024-05-21 11:16AM EDT | 410.00 | 39.12 | 38.80 | 45.70 | 0.00 | - | 2 | 158 | 34.84% |
| VRTX240719C00420000 | 2024-05-20 10:23AM EDT | 420.00 | 34.08 | 30.10 | 37.20 | 0.00 | - | 3 | 134 | 31.95% |
| VRTX240719C00430000 | 2024-05-21 11:16AM EDT | 430.00 | 23.80 | 22.70 | 28.50 | 0.00 | - | 5 | 410 | 28.21% |
| VRTX240719C00440000 | 2024-05-22 10:31AM EDT | 440.00 | 19.40 | 19.40 | 20.70 | +4.40 | +41.51% | 1 | 98 | 25.10% |
| VRTX240719C00450000 | 2024-05-21 3:42PM EDT | 450.00 | 11.52 | 13.10 | 18.10 | 0.00 | - | 12 | 428 | 28.24% |
| VRTX240719C00460000 | 2024-05-21 2:57PM EDT | 460.00 | 7.10 | 8.80 | 11.20 | 0.00 | - | 2 | 158 | 24.12% |
| VRTX240719C00470000 | 2024-05-21 1:05PM EDT | 470.00 | 4.44 | 5.60 | 7.80 | 0.00 | - | 15 | 204 | 23.68% |
| VRTX240719C00480000 | 2024-05-21 11:50AM EDT | 480.00 | 3.15 | 3.40 | 5.00 | 0.00 | - | 4 | 57 | 22.86% |
| VRTX240719C00490000 | 2024-05-21 11:40AM EDT | 490.00 | 2.35 | 1.65 | 4.00 | +0.45 | +23.68% | 3 | 81 | 24.33% |
| VRTX240719C00500000 | 2024-05-21 1:58PM EDT | 500.00 | 1.05 | 1.30 | 2.00 | 0.00 | - | 24 | 195 | 22.37% |
| VRTX240719C00510000 | 2024-05-17 1:20PM EDT | 510.00 | 0.80 | 0.55 | 4.70 | 0.00 | - | 1 | 8 | 32.17% |
| VRTX240719C00520000 | 2024-05-20 2:49PM EDT | 520.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 125 | 35.36% |
| VRTX240719C00540000 | 2024-05-01 2:49PM EDT | 540.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 35 | 40.13% |
| VRTX240719C00560000 | 2024-04-22 2:50PM EDT | 560.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 28.59% |
| VRTX240719C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 2 | 9 | 49.66% |
| VRTX240719C00600000 | 2024-04-22 10:26AM EDT | 600.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 3 | 69 | 54.11% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 50.67% |
| VRTX240719C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 101.56% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 121.73% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 118.38% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.08% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 105.02% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 102.03% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 98.01% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 94.02% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 86.46% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 81.41% |
| VRTX240719P00280000 | 2024-05-09 9:58AM EDT | 280.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 71.12% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 16 | 31 | 61.85% |
| VRTX240719P00310000 | 2024-05-15 10:32AM EDT | 310.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 26 | 58.13% |
| VRTX240719P00320000 | 2024-05-13 10:07AM EDT | 320.00 | 1.85 | 0.00 | 4.50 | 0.00 | - | 4 | 22 | 53.93% |
| VRTX240719P00330000 | 2024-05-13 10:07AM EDT | 330.00 | 1.95 | 0.00 | 4.60 | 0.00 | - | 4 | 11 | 50.06% |
| VRTX240719P00340000 | 2024-05-07 3:59PM EDT | 340.00 | 0.94 | 0.00 | 4.60 | 0.00 | - | 3 | 20 | 55.02% |
| VRTX240719P00350000 | 2024-05-09 3:44PM EDT | 350.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | 6 | 77 | 50.85% |
| VRTX240719P00360000 | 2024-05-06 3:03PM EDT | 360.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 625 | 46.70% |
| VRTX240719P00370000 | 2024-05-15 11:24AM EDT | 370.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 3 | 262 | 42.29% |
| VRTX240719P00380000 | 2024-05-21 2:02PM EDT | 380.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 492 | 37.92% |
| VRTX240719P00390000 | 2024-05-21 10:16AM EDT | 390.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 2 | 277 | 29.65% |
| VRTX240719P00400000 | 2024-05-21 12:38PM EDT | 400.00 | 3.02 | 1.90 | 3.60 | 0.00 | - | 10 | 174 | 26.34% |
| VRTX240719P00410000 | 2024-05-21 11:24AM EDT | 410.00 | 3.85 | 2.20 | 6.80 | 0.00 | - | 2 | 76 | 28.68% |
| VRTX240719P00420000 | 2024-05-20 11:46AM EDT | 420.00 | 4.50 | 4.20 | 5.40 | 0.00 | - | 2 | 320 | 21.31% |
| VRTX240719P00430000 | 2024-05-21 11:58AM EDT | 430.00 | 8.45 | 4.90 | 7.60 | 0.00 | - | 2 | 2,043 | 19.96% |
| VRTX240719P00440000 | 2024-05-20 12:14PM EDT | 440.00 | 10.10 | 6.70 | 12.30 | 0.00 | - | 27 | 63 | 20.97% |
| VRTX240719P00450000 | 2024-05-20 12:28PM EDT | 450.00 | 14.70 | 12.00 | 16.10 | 0.00 | - | 3 | 40 | 19.13% |
| VRTX240719P00460000 | 2024-05-20 9:35AM EDT | 460.00 | 22.07 | 16.70 | 25.00 | 0.00 | - | 5 | 25 | 23.09% |
© 2024 Yahoo. All rights reserved.