Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00175000 | 2024-03-06 12:18PM EDT | 175.00 | 239.39 | 228.20 | 236.20 | 0.00 | - | 3 | 3 | 1,443.65% |
| VRTX240419C00180000 | 2024-02-12 10:50AM EDT | 180.00 | 242.45 | 230.60 | 237.60 | 0.00 | - | 1 | 0 | 1,621.19% |
| VRTX240419C00210000 | 2023-12-14 4:21PM EDT | 210.00 | 196.62 | 222.00 | 231.10 | 0.00 | - | 1 | 1 | 1,905.52% |
| VRTX240419C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 170.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419C00280000 | 2024-01-30 1:18PM EDT | 280.00 | 166.00 | 142.40 | 150.50 | 0.00 | - | 1 | 1 | 1,117.38% |
| VRTX240419C00290000 | 2023-10-16 11:35AM EDT | 290.00 | 97.28 | 70.60 | 72.10 | 0.00 | - | - | 4 | 0.00% |
| VRTX240419C00300000 | 2024-03-15 3:27PM EDT | 300.00 | 109.84 | 92.00 | 100.50 | 0.00 | - | 2 | 3 | 382.32% |
| VRTX240419C00310000 | 2024-04-18 2:19PM EDT | 310.00 | 83.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRTX240419C00320000 | 2024-04-18 2:20PM EDT | 320.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419C00330000 | 2024-04-18 1:13PM EDT | 330.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419C00340000 | 2024-03-06 1:29PM EDT | 340.00 | 76.30 | 64.50 | 71.70 | 0.00 | - | 1 | 15 | 459.77% |
| VRTX240419C00350000 | 2024-04-16 9:59AM EDT | 350.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419C00360000 | 2024-04-18 3:43PM EDT | 360.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VRTX240419C00370000 | 2024-04-18 2:08PM EDT | 370.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419C00380000 | 2024-04-18 2:08PM EDT | 380.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240419C00385000 | 2024-04-18 10:12AM EDT | 385.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419C00390000 | 2024-04-18 11:33AM EDT | 390.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX240419C00395000 | 2024-04-18 2:36PM EDT | 395.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| VRTX240419C00400000 | 2024-04-18 3:44PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| VRTX240419C00402500 | 2024-04-18 9:30AM EDT | 402.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240419C00405000 | 2024-04-18 3:52PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX240419C00407500 | 2024-04-18 10:29AM EDT | 407.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VRTX240419C00410000 | 2024-04-17 12:21PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX240419C00412500 | 2024-04-18 2:52PM EDT | 412.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| VRTX240419C00415000 | 2024-04-18 11:02AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240419C00417500 | 2024-04-11 3:44PM EDT | 417.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240419C00420000 | 2024-04-18 2:55PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| VRTX240419C00422500 | 2024-04-18 2:49PM EDT | 422.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX240419C00425000 | 2024-04-16 2:25PM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VRTX240419C00427500 | 2024-04-12 11:16AM EDT | 427.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX240419C00430000 | 2024-04-17 11:54AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00432500 | 2024-04-15 12:33PM EDT | 432.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419C00435000 | 2024-04-15 10:00AM EDT | 435.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00440000 | 2024-04-17 12:38PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419C00445000 | 2024-04-16 11:35AM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00450000 | 2024-04-16 9:41AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419C00455000 | 2024-04-12 11:34AM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00460000 | 2024-04-18 12:09PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRTX240419C00465000 | 2024-04-10 11:10AM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00470000 | 2024-04-17 2:53PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419C00475000 | 2024-03-20 10:54AM EDT | 475.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00480000 | 2024-03-26 11:16AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419C00490000 | 2024-04-01 3:53PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00500000 | 2024-04-16 12:23PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419C00510000 | 2024-03-06 11:44AM EDT | 510.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 67 | 248.44% |
| VRTX240419C00520000 | 2024-03-25 10:55AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| VRTX240419C00540000 | 2024-02-23 3:17PM EDT | 540.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 379.39% |
| VRTX240419C00560000 | 2024-01-22 12:59PM EDT | 560.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 340.72% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2024-02-15 4:04PM EDT | 175.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 710.55% |
| VRTX240419P00180000 | 2023-11-06 2:03PM EDT | 180.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 883.20% |
| VRTX240419P00185000 | 2023-10-06 10:45AM EDT | 185.00 | 0.90 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 614.84% |
| VRTX240419P00190000 | 2023-10-17 12:45PM EDT | 190.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 2 | 6 | 634.77% |
| VRTX240419P00195000 | 2023-12-13 10:30AM EDT | 195.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 13 | 675.00% |
| VRTX240419P00200000 | 2023-11-10 12:40PM EDT | 200.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 781.05% |
| VRTX240419P00210000 | 2023-12-13 10:30AM EDT | 210.00 | 0.80 | 0.00 | 1.70 | 0.00 | - | 1 | 14 | 610.74% |
| VRTX240419P00220000 | 2023-11-16 1:49PM EDT | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 16 | 17 | 690.92% |
| VRTX240419P00230000 | 2023-10-26 1:02PM EDT | 230.00 | 1.39 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 645.61% |
| VRTX240419P00240000 | 2024-03-12 11:17AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 588.18% |
| VRTX240419P00250000 | 2024-03-12 11:18AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 317.19% |
| VRTX240419P00260000 | 2024-01-04 12:56PM EDT | 260.00 | 1.05 | 0.00 | 2.00 | 0.00 | - | 1 | 68 | 436.33% |
| VRTX240419P00270000 | 2023-12-08 2:29PM EDT | 270.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419P00280000 | 2024-01-31 1:01PM EDT | 280.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 1 | 286 | 433.50% |
| VRTX240419P00290000 | 2024-03-28 10:54AM EDT | 290.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VRTX240419P00300000 | 2024-03-18 12:06PM EDT | 300.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 2 | 47 | 359.28% |
| VRTX240419P00310000 | 2024-04-12 3:20PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VRTX240419P00320000 | 2024-04-11 12:50PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419P00330000 | 2024-04-12 3:31PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| VRTX240419P00340000 | 2024-04-12 1:56PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419P00345000 | 2024-04-17 3:29PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VRTX240419P00350000 | 2024-04-17 10:08AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240419P00355000 | 2024-04-12 11:07AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX240419P00360000 | 2024-04-15 10:50AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VRTX240419P00365000 | 2024-04-18 2:57PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX240419P00370000 | 2024-04-18 3:04PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240419P00375000 | 2024-04-18 10:12AM EDT | 375.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240419P00380000 | 2024-04-17 1:37PM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX240419P00385000 | 2024-04-18 10:12AM EDT | 385.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240419P00390000 | 2024-04-18 3:39PM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| VRTX240419P00395000 | 2024-04-18 11:08AM EDT | 395.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00400000 | 2024-04-18 3:52PM EDT | 400.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VRTX240419P00402500 | 2024-04-18 2:21PM EDT | 402.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00405000 | 2024-04-12 3:49PM EDT | 405.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419P00407500 | 2024-04-18 11:11AM EDT | 407.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419P00410000 | 2024-04-18 3:15PM EDT | 410.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00412500 | 2024-04-17 10:21AM EDT | 412.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00415000 | 2024-04-15 10:27AM EDT | 415.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VRTX240419P00417500 | 2024-04-17 3:14PM EDT | 417.50 | 19.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRTX240419P00420000 | 2024-04-18 12:56PM EDT | 420.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419P00422500 | 2024-04-08 12:38PM EDT | 422.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240419P00430000 | 2024-04-18 3:04PM EDT | 430.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| VRTX240419P00435000 | 2024-03-22 10:47AM EDT | 435.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00440000 | 2024-04-18 3:04PM EDT | 440.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| VRTX240419P00445000 | 2024-04-02 10:31AM EDT | 445.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240419P00450000 | 2024-04-18 2:35PM EDT | 450.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX240419P00460000 | 2024-01-25 11:27AM EDT | 460.00 | 37.55 | 28.20 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240419P00470000 | 2024-01-12 4:19PM EDT | 470.00 | 44.09 | 43.70 | 51.30 | 0.00 | - | - | 4 | 0.00% |
| VRTX240419P00480000 | 2024-02-28 10:30AM EDT | 480.00 | 50.10 | 57.70 | 65.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.