Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018C00300000 | 2024-04-19 11:53AM EDT | 300.00 | 106.68 | 141.00 | 148.70 | 0.00 | - | 4 | 4 | 51.33% |
| VRTX241018C00360000 | 2024-04-25 9:45AM EDT | 360.00 | 58.00 | 86.60 | 90.60 | 0.00 | - | 1 | 0 | 39.86% |
| VRTX241018C00390000 | 2024-05-08 10:06AM EDT | 390.00 | 49.00 | 61.20 | 65.40 | 0.00 | - | 1 | 17 | 34.70% |
| VRTX241018C00400000 | 2024-05-07 3:00PM EDT | 400.00 | 37.27 | 54.20 | 57.20 | 0.00 | - | 4 | 37 | 32.80% |
| VRTX241018C00410000 | 2024-05-13 12:32PM EDT | 410.00 | 41.79 | 45.60 | 51.00 | 0.00 | - | 1 | 12 | 32.57% |
| VRTX241018C00420000 | 2024-05-14 11:48AM EDT | 420.00 | 33.36 | 37.60 | 44.60 | 0.00 | - | 1 | 21 | 31.78% |
| VRTX241018C00430000 | 2024-05-14 10:22AM EDT | 430.00 | 29.90 | 34.50 | 37.60 | 0.00 | - | 4 | 36 | 30.10% |
| VRTX241018C00440000 | 2024-05-14 11:44AM EDT | 440.00 | 30.28 | 26.20 | 31.20 | +6.68 | +28.31% | 1 | 13 | 28.60% |
| VRTX241018C00450000 | 2024-05-15 3:14PM EDT | 450.00 | 25.65 | 24.10 | 26.00 | +5.35 | +26.35% | 5 | 62 | 27.76% |
| VRTX241018C00460000 | 2024-05-15 12:09PM EDT | 460.00 | 20.00 | 19.80 | 21.10 | +3.30 | +19.76% | 2 | 40 | 26.74% |
| VRTX241018C00470000 | 2024-05-07 11:55AM EDT | 470.00 | 9.50 | 12.90 | 16.80 | 0.00 | - | 2 | 3 | 25.80% |
| VRTX241018C00480000 | 2024-05-15 9:30AM EDT | 480.00 | 10.60 | 10.10 | 13.10 | +4.20 | +65.62% | 1 | 4 | 24.93% |
| VRTX241018C00490000 | 2024-05-10 10:37AM EDT | 490.00 | 5.90 | 8.90 | 10.60 | 0.00 | - | - | 1 | 24.78% |
| VRTX241018C00500000 | 2024-05-09 3:31PM EDT | 500.00 | 2.70 | 6.10 | 8.60 | 0.00 | - | 1 | 32 | 24.75% |
| VRTX241018C00510000 | 2024-04-29 9:30AM EDT | 510.00 | 3.00 | 2.95 | 6.80 | 0.00 | - | 2 | 3 | 24.56% |
| VRTX241018C00520000 | 2024-04-29 9:30AM EDT | 520.00 | 2.55 | 1.15 | 5.30 | 0.00 | - | 1 | 2 | 24.35% |
| VRTX241018C00530000 | 2024-04-29 9:30AM EDT | 530.00 | 2.00 | 0.70 | 4.10 | 0.00 | - | 2 | 3 | 24.17% |
| VRTX241018C00540000 | 2024-04-23 9:30AM EDT | 540.00 | 2.65 | 1.55 | 3.30 | 0.00 | - | 1 | 3 | 24.31% |
| VRTX241018C00550000 | 2024-05-08 9:30AM EDT | 550.00 | 2.00 | 1.10 | 2.95 | 0.00 | - | 2 | 12 | 25.09% |
| VRTX241018C00560000 | 2024-04-25 3:54PM EDT | 560.00 | 1.25 | 0.40 | 2.15 | 0.00 | - | 4 | 3 | 24.65% |
| VRTX241018C00580000 | 2024-04-24 2:40PM EDT | 580.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 32.01% |
| VRTX241018C00600000 | 2024-03-28 9:30AM EDT | 600.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 35.28% |
| VRTX241018C00620000 | 2024-05-14 12:37PM EDT | 620.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 26.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018P00210000 | 2024-04-04 1:27PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 50.22% |
| VRTX241018P00260000 | 2024-04-16 1:02PM EDT | 260.00 | 1.55 | 0.00 | 3.80 | 0.00 | - | 3 | 4 | 54.19% |
| VRTX241018P00270000 | 2024-04-04 1:21PM EDT | 270.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 53.91% |
| VRTX241018P00280000 | 2024-05-07 11:52AM EDT | 280.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 8 | 10 | 48.03% |
| VRTX241018P00290000 | 2024-05-07 11:52AM EDT | 290.00 | 1.55 | 0.00 | 4.70 | 0.00 | - | 2 | 13 | 47.12% |
| VRTX241018P00300000 | 2024-04-29 2:56PM EDT | 300.00 | 2.47 | 0.00 | 2.65 | 0.00 | - | 3 | 12 | 38.22% |
| VRTX241018P00310000 | 2024-05-09 9:30AM EDT | 310.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 4 | 8 | 35.94% |
| VRTX241018P00320000 | 2024-05-10 9:30AM EDT | 320.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 38.22% |
| VRTX241018P00330000 | 2024-05-15 9:30AM EDT | 330.00 | 2.00 | 0.00 | 3.40 | -0.50 | -20.00% | 1 | 2 | 32.14% |
| VRTX241018P00340000 | 2024-05-15 9:30AM EDT | 340.00 | 2.50 | 0.15 | 3.10 | -0.70 | -21.88% | 1 | 30 | 28.75% |
| VRTX241018P00350000 | 2024-05-15 1:37PM EDT | 350.00 | 2.30 | 0.45 | 3.10 | -1.60 | -41.03% | 2 | 8 | 26.16% |
| VRTX241018P00360000 | 2024-05-14 3:41PM EDT | 360.00 | 4.20 | 0.50 | 4.00 | 0.00 | - | 7 | 23 | 25.40% |
| VRTX241018P00370000 | 2024-05-03 12:13PM EDT | 370.00 | 13.50 | 3.80 | 5.00 | 0.00 | - | 23 | 199 | 24.44% |
| VRTX241018P00380000 | 2024-05-10 2:29PM EDT | 380.00 | 7.50 | 1.50 | 6.30 | 0.00 | - | 2 | 40 | 23.58% |
| VRTX241018P00390000 | 2024-05-15 12:40PM EDT | 390.00 | 7.00 | 7.00 | 10.40 | -3.03 | -30.21% | 3 | 64 | 25.72% |
| VRTX241018P00400000 | 2024-05-14 11:05AM EDT | 400.00 | 13.40 | 8.70 | 10.90 | 0.00 | - | 3 | 198 | 23.00% |
| VRTX241018P00410000 | 2024-05-15 12:48PM EDT | 410.00 | 12.80 | 9.10 | 13.10 | -6.50 | -33.68% | 131 | 88 | 21.86% |
| VRTX241018P00420000 | 2024-05-15 3:14PM EDT | 420.00 | 14.35 | 12.70 | 17.80 | -7.55 | -34.47% | 5 | 41 | 22.62% |
| VRTX241018P00430000 | 2024-05-10 2:20PM EDT | 430.00 | 25.70 | 18.40 | 21.10 | 0.00 | - | 3 | 4 | 21.50% |
| VRTX241018P00440000 | 2024-03-15 10:27AM EDT | 440.00 | 42.90 | 48.30 | 56.90 | 0.00 | - | 1 | 1 | 48.42% |
© 2024 Yahoo. All rights reserved.