Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-05-08 9:49AM EDT | 220.00 | 205.00 | 218.10 | 225.80 | 0.00 | - | - | 0 | 77.78% |
| VRTX240920C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 107.98 | 140.00 | 147.40 | 0.00 | - | 1 | 1 | 52.08% |
| VRTX240920C00350000 | 2024-04-23 9:58AM EDT | 350.00 | 70.10 | 92.00 | 100.10 | 0.00 | - | 2 | 3 | 45.98% |
| VRTX240920C00360000 | 2024-04-23 9:59AM EDT | 360.00 | 62.20 | 83.50 | 89.50 | 0.00 | - | - | 2 | 41.36% |
| VRTX240920C00370000 | 2024-04-30 10:56AM EDT | 370.00 | 72.81 | 74.40 | 81.60 | +28.16 | +63.07% | 5 | 29 | 40.57% |
| VRTX240920C00380000 | 2024-05-09 3:44PM EDT | 380.00 | 54.60 | 66.30 | 71.90 | 0.00 | - | 1 | 3 | 37.16% |
| VRTX240920C00390000 | 2024-05-08 9:58AM EDT | 390.00 | 47.90 | 57.80 | 63.20 | 0.00 | - | 1 | 2 | 34.92% |
| VRTX240920C00400000 | 2024-05-08 2:15PM EDT | 400.00 | 43.55 | 51.00 | 54.70 | 0.00 | - | 1 | 7 | 32.70% |
| VRTX240920C00410000 | 2024-05-10 2:58PM EDT | 410.00 | 34.00 | 42.40 | 46.30 | 0.00 | - | 1 | 57 | 30.35% |
| VRTX240920C00420000 | 2024-05-13 2:56PM EDT | 420.00 | 32.40 | 35.10 | 39.10 | 0.00 | - | 2 | 74 | 28.94% |
| VRTX240920C00430000 | 2024-05-10 2:17PM EDT | 430.00 | 23.30 | 28.10 | 32.60 | 0.00 | - | 1 | 90 | 27.81% |
| VRTX240920C00440000 | 2024-05-15 1:10PM EDT | 440.00 | 25.90 | 25.80 | 26.80 | +4.70 | +22.17% | 6 | 100 | 26.86% |
| VRTX240920C00450000 | 2024-05-15 1:38PM EDT | 450.00 | 21.14 | 20.70 | 21.50 | +5.09 | +31.71% | 1 | 181 | 25.87% |
| VRTX240920C00460000 | 2024-05-15 1:06PM EDT | 460.00 | 16.34 | 16.20 | 17.00 | +2.84 | +21.04% | 11 | 134 | 25.09% |
| VRTX240920C00470000 | 2024-05-15 12:28PM EDT | 470.00 | 12.32 | 12.30 | 13.20 | +1.82 | +17.33% | 1 | 9 | 24.41% |
| VRTX240920C00480000 | 2024-05-03 1:25PM EDT | 480.00 | 4.06 | 6.60 | 11.70 | 0.00 | - | 2 | 8 | 25.67% |
| VRTX240920C00490000 | 2024-05-08 9:30AM EDT | 490.00 | 4.00 | 6.10 | 7.70 | 0.00 | - | 1 | 26 | 23.55% |
| VRTX240920C00500000 | 2024-05-09 11:05AM EDT | 500.00 | 3.62 | 2.75 | 6.00 | 0.00 | - | 1 | 15 | 23.57% |
| VRTX240920C00510000 | 2024-05-15 9:30AM EDT | 510.00 | 3.00 | 1.25 | 4.30 | -0.60 | -16.67% | 1 | 4 | 23.04% |
| VRTX240920C00520000 | 2024-05-15 9:30AM EDT | 520.00 | 2.25 | 0.65 | 3.30 | -0.55 | -19.64% | 2 | 6 | 23.14% |
| VRTX240920C00530000 | 2024-05-15 9:30AM EDT | 530.00 | 1.80 | 0.30 | 2.65 | +0.20 | +12.50% | 1 | 6 | 23.54% |
| VRTX240920C00540000 | 2024-03-21 9:30AM EDT | 540.00 | 3.50 | 0.20 | 2.20 | 0.00 | - | - | 3 | 24.09% |
| VRTX240920C00560000 | 2024-03-21 9:30AM EDT | 560.00 | 2.15 | 0.00 | 1.95 | 0.00 | - | - | 1 | 26.45% |
| VRTX240920C00580000 | 2024-04-05 3:08PM EDT | 580.00 | 1.39 | 0.00 | 4.70 | 0.00 | - | 2 | 1 | 35.93% |
| VRTX240920C00600000 | 2024-04-11 9:30AM EDT | 600.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | - | 1 | 38.93% |
| VRTX240920C00620000 | 2024-05-15 1:44PM EDT | 620.00 | 0.40 | 0.00 | 0.50 | +0.04 | +11.11% | 1 | 16 | 27.45% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 898 | 780 | 53.21% |
| VRTX240920P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 1.49 | 0.00 | 4.50 | 0.00 | - | 4 | 3 | 51.57% |
| VRTX240920P00300000 | 2024-04-22 1:30PM EDT | 300.00 | 2.20 | 0.00 | 1.95 | 0.00 | - | 1 | 9 | 39.60% |
| VRTX240920P00310000 | 2024-04-30 9:30AM EDT | 310.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 45.37% |
| VRTX240920P00320000 | 2024-05-08 2:01PM EDT | 320.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 42.11% |
| VRTX240920P00330000 | 2024-05-08 9:30AM EDT | 330.00 | 1.65 | 0.00 | 2.60 | 0.00 | - | 1 | 63 | 33.33% |
| VRTX240920P00340000 | 2024-03-21 3:58PM EDT | 340.00 | 7.03 | 6.30 | 9.60 | 0.00 | - | - | 10 | 45.18% |
| VRTX240920P00350000 | 2024-05-07 9:45AM EDT | 350.00 | 6.00 | 0.65 | 1.80 | 0.00 | - | 2 | 14 | 25.39% |
| VRTX240920P00360000 | 2024-05-07 2:02PM EDT | 360.00 | 4.40 | 1.25 | 2.40 | 0.00 | - | 10 | 16 | 24.49% |
| VRTX240920P00370000 | 2024-05-07 11:59AM EDT | 370.00 | 5.97 | 0.75 | 3.30 | 0.00 | - | 415 | 575 | 23.87% |
| VRTX240920P00380000 | 2024-05-14 3:55PM EDT | 380.00 | 5.10 | 1.45 | 4.40 | 0.00 | - | 2 | 566 | 23.10% |
| VRTX240920P00390000 | 2024-05-15 11:51AM EDT | 390.00 | 4.80 | 4.60 | 5.80 | -2.30 | -32.39% | 23 | 121 | 22.31% |
| VRTX240920P00400000 | 2024-05-15 12:38PM EDT | 400.00 | 7.36 | 6.90 | 7.70 | -3.54 | -32.48% | 21 | 150 | 21.67% |
| VRTX240920P00410000 | 2024-05-14 10:40AM EDT | 410.00 | 13.40 | 9.00 | 10.00 | 0.00 | - | 2 | 30 | 20.93% |
| VRTX240920P00420000 | 2024-05-14 3:21PM EDT | 420.00 | 16.70 | 11.90 | 12.90 | 0.00 | - | 8 | 16 | 20.22% |
| VRTX240920P00430000 | 2024-05-13 3:12PM EDT | 430.00 | 20.80 | 15.50 | 16.50 | 0.00 | - | 8 | 10 | 19.57% |
| VRTX240920P00440000 | 2024-04-29 3:27PM EDT | 440.00 | 47.70 | 19.80 | 20.60 | 0.00 | - | - | 50 | 18.68% |
| VRTX240920P00450000 | 2024-05-06 3:47PM EDT | 450.00 | 53.60 | 24.80 | 25.60 | 0.00 | - | 20 | 10 | 17.89% |
© 2024 Yahoo. All rights reserved.