Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524C00220000 | 2024-04-29 3:13PM EDT | 220.00 | 177.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX240524C00230000 | 2024-04-29 2:46PM EDT | 230.00 | 167.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX240524C00395000 | 2024-05-08 10:16AM EDT | 395.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX240524C00400000 | 2024-05-16 10:03AM EDT | 400.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX240524C00402500 | 2024-05-15 3:07PM EDT | 402.50 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240524C00405000 | 2024-05-07 10:47AM EDT | 405.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| VRTX240524C00410000 | 2024-05-20 12:26PM EDT | 410.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| VRTX240524C00412500 | 2024-05-21 1:16PM EDT | 412.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
| VRTX240524C00415000 | 2024-05-21 12:55PM EDT | 415.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 97 | 122 | 0.00% |
| VRTX240524C00417500 | 2024-05-21 10:57AM EDT | 417.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 0.00% |
| VRTX240524C00420000 | 2024-05-20 12:26PM EDT | 420.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| VRTX240524C00422500 | 2024-05-21 10:35AM EDT | 422.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 100 | 31 | 0.00% |
| VRTX240524C00425000 | 2024-05-21 9:44AM EDT | 425.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| VRTX240524C00427500 | 2024-05-17 9:53AM EDT | 427.50 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX240524C00430000 | 2024-05-21 10:58AM EDT | 430.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| VRTX240524C00432500 | 2024-05-20 9:48AM EDT | 432.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| VRTX240524C00435000 | 2024-05-20 9:48AM EDT | 435.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| VRTX240524C00440000 | 2024-05-21 3:53PM EDT | 440.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| VRTX240524C00445000 | 2024-05-21 3:57PM EDT | 445.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 1.56% |
| VRTX240524C00450000 | 2024-05-21 3:59PM EDT | 450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| VRTX240524C00455000 | 2024-05-20 3:59PM EDT | 455.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 6.25% |
| VRTX240524C00460000 | 2024-05-21 3:59PM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 12.50% |
| VRTX240524C00470000 | 2024-05-20 1:04PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524P00330000 | 2024-05-07 10:00AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX240524P00335000 | 2024-04-05 3:46PM EDT | 335.00 | 1.19 | 0.00 | 4.60 | 0.00 | - | 4 | 1 | 208.64% |
| VRTX240524P00340000 | 2024-05-07 10:00AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VRTX240524P00345000 | 2024-04-15 3:07PM EDT | 345.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 187.79% |
| VRTX240524P00350000 | 2024-04-17 12:21PM EDT | 350.00 | 1.65 | 0.00 | 4.20 | 0.00 | - | - | 1 | 178.08% |
| VRTX240524P00365000 | 2024-05-06 1:15PM EDT | 365.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VRTX240524P00370000 | 2024-05-06 3:22PM EDT | 370.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VRTX240524P00380000 | 2024-05-09 3:09PM EDT | 380.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRTX240524P00385000 | 2024-05-15 3:14PM EDT | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRTX240524P00387500 | 2024-05-07 2:42PM EDT | 387.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRTX240524P00390000 | 2024-05-03 2:25PM EDT | 390.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VRTX240524P00392500 | 2024-05-07 2:41PM EDT | 392.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRTX240524P00395000 | 2024-05-15 12:48PM EDT | 395.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| VRTX240524P00400000 | 2024-05-13 10:27AM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| VRTX240524P00402500 | 2024-05-09 12:52PM EDT | 402.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| VRTX240524P00405000 | 2024-05-08 1:56PM EDT | 405.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRTX240524P00407500 | 2024-05-07 11:38AM EDT | 407.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRTX240524P00410000 | 2024-05-16 11:59AM EDT | 410.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| VRTX240524P00412500 | 2024-05-08 9:58AM EDT | 412.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRTX240524P00415000 | 2024-05-14 3:09PM EDT | 415.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 12.50% |
| VRTX240524P00417500 | 2024-05-14 11:03AM EDT | 417.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 12.50% |
| VRTX240524P00420000 | 2024-05-16 11:59AM EDT | 420.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| VRTX240524P00422500 | 2024-05-20 12:31PM EDT | 422.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VRTX240524P00425000 | 2024-05-16 10:18AM EDT | 425.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| VRTX240524P00427500 | 2024-05-20 12:31PM EDT | 427.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VRTX240524P00430000 | 2024-05-21 3:58PM EDT | 430.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| VRTX240524P00432500 | 2024-05-21 10:44AM EDT | 432.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| VRTX240524P00435000 | 2024-05-21 3:58PM EDT | 435.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 49 | 162 | 3.13% |
| VRTX240524P00440000 | 2024-05-21 3:52PM EDT | 440.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 60 | 135 | 1.56% |
| VRTX240524P00445000 | 2024-05-21 3:13PM EDT | 445.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.00% |
| VRTX240524P00455000 | 2024-05-20 12:31PM EDT | 455.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.