Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620C00350000 | 2024-05-13 10:02AM EDT | 350.00 | 108.00 | 115.00 | 124.00 | 0.00 | - | 1 | 0 | 44.20% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 380.00 | 79.60 | 65.00 | 74.00 | 0.00 | - | 2 | 2 | 22.65% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 390.00 | 64.11 | 74.00 | 83.00 | 0.00 | - | 2 | 6 | 32.56% |
| VRTX250620C00400000 | 2024-05-14 11:05AM EDT | 400.00 | 74.32 | 79.10 | 88.00 | 0.00 | - | 1 | 9 | 38.84% |
| VRTX250620C00410000 | 2024-05-15 3:54PM EDT | 410.00 | 74.40 | 74.70 | 81.00 | +25.40 | +51.84% | 4 | 13 | 37.64% |
| VRTX250620C00430000 | 2024-05-08 2:06PM EDT | 430.00 | 54.66 | 60.00 | 70.00 | 0.00 | - | 2 | 21 | 36.66% |
| VRTX250620C00440000 | 2024-05-15 1:14PM EDT | 440.00 | 61.00 | 55.20 | 64.00 | +23.00 | +60.53% | 1 | 0 | 35.72% |
| VRTX250620C00450000 | 2024-05-14 11:05AM EDT | 450.00 | 52.00 | 49.00 | 59.00 | +5.33 | +11.42% | 3 | 12 | 35.21% |
| VRTX250620C00460000 | 2024-05-09 11:07AM EDT | 460.00 | 38.60 | 45.00 | 54.00 | 0.00 | - | 3 | 4 | 34.59% |
| VRTX250620C00470000 | 2024-05-15 1:54PM EDT | 470.00 | 45.20 | 40.00 | 48.10 | +9.48 | +26.54% | 3 | 113 | 33.35% |
| VRTX250620C00480000 | 2024-04-02 1:39PM EDT | 480.00 | 35.30 | 20.40 | 28.90 | 0.00 | - | - | 4 | 24.62% |
| VRTX250620C00490000 | 2024-03-12 11:04AM EDT | 490.00 | 36.00 | 25.70 | 28.80 | 0.00 | - | 17 | 34 | 26.26% |
| VRTX250620C00500000 | 2024-05-15 1:55PM EDT | 500.00 | 33.50 | 32.50 | 34.00 | +6.80 | +25.47% | 14 | 127 | 30.82% |
| VRTX250620C00520000 | 2024-05-15 1:39PM EDT | 520.00 | 26.70 | 26.10 | 30.90 | +4.40 | +19.73% | 1 | 36 | 32.08% |
| VRTX250620C00540000 | 2024-05-10 2:28PM EDT | 540.00 | 17.20 | 16.00 | 25.70 | 0.00 | - | 6 | 40 | 31.72% |
| VRTX250620C00560000 | 2024-05-14 3:26PM EDT | 560.00 | 14.40 | 12.00 | 22.00 | 0.00 | - | 7 | 102 | 31.87% |
| VRTX250620C00580000 | 2024-02-29 11:35AM EDT | 580.00 | 16.47 | 12.00 | 19.30 | 0.00 | - | - | 3 | 32.34% |
| VRTX250620C00600000 | 2024-04-04 9:30AM EDT | 600.00 | 11.30 | 5.00 | 8.30 | 0.00 | - | 1 | 3 | 25.81% |
| VRTX250620C00620000 | 2024-05-08 9:30AM EDT | 620.00 | 5.60 | 4.10 | 9.90 | 0.00 | - | 1 | 6 | 29.04% |
| VRTX250620C00640000 | 2024-05-07 10:00AM EDT | 640.00 | 4.00 | 2.30 | 10.20 | 0.00 | - | 4 | 6 | 31.00% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620P00210000 | 2024-05-03 2:24PM EDT | 210.00 | 3.00 | 0.00 | 7.90 | 0.00 | - | 14 | 7 | 54.41% |
| VRTX250620P00220000 | 2024-05-03 1:57PM EDT | 220.00 | 3.40 | 0.00 | 8.20 | 0.00 | - | 20 | 11 | 52.04% |
| VRTX250620P00230000 | 2024-05-03 3:49PM EDT | 230.00 | 3.80 | 0.00 | 8.40 | 0.00 | - | 6 | 14 | 49.58% |
| VRTX250620P00240000 | 2024-05-06 2:58PM EDT | 240.00 | 3.00 | 0.00 | 8.70 | 0.00 | - | 7 | 23 | 47.36% |
| VRTX250620P00250000 | 2024-05-06 3:15PM EDT | 250.00 | 4.63 | 0.00 | 9.10 | 0.00 | - | 4 | 4 | 45.35% |
| VRTX250620P00260000 | 2024-05-14 3:23PM EDT | 260.00 | 3.30 | 0.00 | 7.40 | 0.00 | - | 2 | 3 | 40.30% |
| VRTX250620P00270000 | 2024-05-14 2:46PM EDT | 270.00 | 3.60 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 41.04% |
| VRTX250620P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 6.00 | 0.10 | 9.90 | 0.00 | - | 1 | 0 | 39.03% |
| VRTX250620P00300000 | 2024-02-15 12:06PM EDT | 300.00 | 9.10 | 6.40 | 11.80 | 0.00 | - | 4 | 2 | 36.55% |
| VRTX250620P00310000 | 2024-04-16 2:44PM EDT | 310.00 | 12.40 | 1.25 | 10.90 | 0.00 | - | - | 1 | 33.30% |
| VRTX250620P00320000 | 2024-04-16 2:07PM EDT | 320.00 | 15.00 | 3.10 | 12.90 | 0.00 | - | - | 6 | 33.08% |
| VRTX250620P00330000 | 2024-05-06 2:28PM EDT | 330.00 | 12.50 | 4.10 | 13.90 | 0.00 | - | 60 | 167 | 31.76% |
| VRTX250620P00340000 | 2024-04-12 2:32PM EDT | 340.00 | 19.90 | 7.10 | 16.80 | 0.00 | - | 1 | 3 | 31.98% |
| VRTX250620P00350000 | 2024-05-09 3:27PM EDT | 350.00 | 14.90 | 7.00 | 17.00 | 0.00 | - | 6 | 23 | 29.83% |
| VRTX250620P00360000 | 2024-04-12 3:28PM EDT | 360.00 | 26.10 | 11.20 | 20.90 | 0.00 | - | 3 | 19 | 30.46% |
| VRTX250620P00370000 | 2024-05-09 2:14PM EDT | 370.00 | 20.00 | 11.00 | 21.00 | 0.00 | - | 1 | 204 | 28.15% |
| VRTX250620P00380000 | 2024-05-14 2:46PM EDT | 380.00 | 20.60 | 14.10 | 22.80 | 0.00 | - | 1 | 153 | 26.99% |
| VRTX250620P00390000 | 2024-05-15 12:40PM EDT | 390.00 | 22.20 | 16.10 | 25.90 | -7.90 | -26.25% | 8 | 15 | 26.55% |
| VRTX250620P00400000 | 2024-05-06 1:11PM EDT | 400.00 | 34.00 | 19.00 | 29.00 | 0.00 | - | 2 | 49 | 25.95% |
| VRTX250620P00410000 | 2024-05-15 12:37PM EDT | 410.00 | 28.40 | 27.60 | 31.80 | -1.90 | -6.27% | 8 | 27 | 25.00% |
| VRTX250620P00420000 | 2024-05-15 1:17PM EDT | 420.00 | 31.00 | 31.30 | 36.00 | -2.50 | -7.46% | 7 | 44 | 24.71% |
| VRTX250620P00430000 | 2024-05-15 1:33PM EDT | 430.00 | 34.80 | 35.40 | 40.00 | -6.50 | -15.74% | 9 | 15 | 24.11% |
| VRTX250620P00440000 | 2024-05-15 3:34PM EDT | 440.00 | 40.10 | 39.90 | 44.00 | -6.20 | -13.39% | 1 | 10 | 23.34% |
| VRTX250620P00450000 | 2024-05-13 10:55AM EDT | 450.00 | 48.70 | 44.50 | 49.00 | 0.00 | - | 29 | 79 | 22.92% |
| VRTX250620P00490000 | 2024-03-01 2:09PM EDT | 490.00 | 76.31 | 79.20 | 89.00 | 0.00 | - | 1 | 1 | 30.61% |
| VRTX250620P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 107.00 | 68.00 | 77.00 | 0.00 | - | 1 | 0 | 19.35% |
© 2024 Yahoo. All rights reserved.