Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 66.89% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2024-05-06 2:04PM EDT | 185.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 0.00% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 219.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00230000 | 2023-09-25 10:13AM EDT | 230.00 | 140.78 | 151.90 | 154.20 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00250000 | 2024-05-07 11:17AM EDT | 250.00 | 170.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 51.87% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 50.80% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX250117C00290000 | 2024-05-14 3:41PM EDT | 290.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00300000 | 2024-04-30 9:43AM EDT | 300.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00310000 | 2024-05-17 3:56PM EDT | 310.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 51.91% |
| VRTX250117C00330000 | 2024-05-09 3:13PM EDT | 330.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00340000 | 2024-05-10 11:22AM EDT | 340.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00350000 | 2024-05-15 2:30PM EDT | 350.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRTX250117C00360000 | 2024-05-21 9:35AM EDT | 360.00 | 104.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00370000 | 2024-05-15 11:59AM EDT | 370.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00380000 | 2024-05-17 2:31PM EDT | 380.00 | 87.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX250117C00390000 | 2024-05-17 10:59AM EDT | 390.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00400000 | 2024-05-15 3:50PM EDT | 400.00 | 66.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00410000 | 2024-05-08 9:48AM EDT | 410.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00420000 | 2024-05-17 3:36PM EDT | 420.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117C00430000 | 2024-05-20 1:20PM EDT | 430.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00440000 | 2024-05-15 12:49PM EDT | 440.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRTX250117C00450000 | 2024-05-21 12:00PM EDT | 450.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| VRTX250117C00460000 | 2024-05-21 11:38AM EDT | 460.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VRTX250117C00470000 | 2024-05-16 1:44PM EDT | 470.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| VRTX250117C00480000 | 2024-05-20 10:41AM EDT | 480.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117C00490000 | 2024-05-16 10:08AM EDT | 490.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VRTX250117C00500000 | 2024-05-20 10:41AM EDT | 500.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117C00520000 | 2024-05-20 9:48AM EDT | 520.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117C00540000 | 2024-05-21 11:37AM EDT | 540.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117C00560000 | 2024-05-14 12:24PM EDT | 560.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00580000 | 2024-05-21 1:14PM EDT | 580.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00600000 | 2024-05-17 11:13AM EDT | 600.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117C00620000 | 2024-05-14 3:34PM EDT | 620.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRTX250117C00640000 | 2024-04-03 11:50AM EDT | 640.00 | 2.75 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 32.34% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-05-15 10:36AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 58.94% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 63.72% |
| VRTX250117P00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 67.07% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 67.98% |
| VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 65.06% |
| VRTX250117P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 70.33% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 64.69% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00200000 | 2024-05-21 9:30AM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 53.89% |
| VRTX250117P00220000 | 2024-05-14 11:34AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00230000 | 2024-05-14 11:34AM EDT | 230.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00240000 | 2024-05-21 9:30AM EDT | 240.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00250000 | 2024-05-03 3:11PM EDT | 250.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX250117P00260000 | 2024-05-03 2:26PM EDT | 260.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX250117P00270000 | 2024-05-07 2:20PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX250117P00280000 | 2024-05-16 9:30AM EDT | 280.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00290000 | 2024-05-07 9:30AM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX250117P00300000 | 2024-05-17 2:33PM EDT | 300.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX250117P00310000 | 2024-05-16 9:30AM EDT | 310.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00320000 | 2024-05-21 9:30AM EDT | 320.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00330000 | 2024-05-20 9:51AM EDT | 330.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00340000 | 2024-05-06 9:30AM EDT | 340.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRTX250117P00350000 | 2024-05-17 10:42AM EDT | 350.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX250117P00360000 | 2024-05-09 2:22PM EDT | 360.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX250117P00370000 | 2024-05-17 10:29AM EDT | 370.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00380000 | 2024-05-20 10:23AM EDT | 380.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| VRTX250117P00390000 | 2024-05-21 10:49AM EDT | 390.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00400000 | 2024-05-21 10:49AM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX250117P00410000 | 2024-05-20 3:02PM EDT | 410.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VRTX250117P00420000 | 2024-05-21 10:49AM EDT | 420.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX250117P00430000 | 2024-05-21 10:49AM EDT | 430.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| VRTX250117P00440000 | 2024-05-20 3:09PM EDT | 440.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| VRTX250117P00450000 | 2024-05-17 2:53PM EDT | 450.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117P00460000 | 2024-05-20 1:33PM EDT | 460.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX250117P00470000 | 2024-02-29 3:00PM EDT | 470.00 | 60.40 | 59.30 | 68.90 | 0.00 | - | - | 11 | 36.52% |
| VRTX250117P00500000 | 2024-02-16 4:52PM EDT | 500.00 | 83.49 | 91.30 | 99.80 | 0.00 | - | 10 | 7 | 44.08% |
| VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 113.20 | 121.50 | 0.00 | - | 18 | 0 | 38.15% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 47.97% |
© 2024 Yahoo. All rights reserved.