Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00420000 | 2024-05-01 12:48PM EDT | 2024-05-03 | 0.10 | 0.00 | 4.00 | -0.15 | -60.00% | 3 | 19 | 65.31% |
| VRTX240510C00420000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 3.60 | 0.80 | 3.10 | +2.44 | +210.34% | 7 | 114 | 36.78% |
| VRTX240517C00420000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 4.64 | 3.20 | 4.30 | +2.74 | +144.21% | 1 | 440 | 32.04% |
| VRTX240531C00420000 | 2024-04-26 12:42PM EDT | 2024-05-31 | 5.20 | 4.00 | 7.00 | 0.00 | - | 65 | 65 | 30.16% |
| VRTX240607C00420000 | 2024-04-26 11:47AM EDT | 2024-06-07 | 6.20 | 4.20 | 8.00 | 0.00 | - | 6 | 6 | 29.32% |
| VRTX240621C00420000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 8.60 | 8.50 | 9.10 | +2.62 | +43.81% | 7 | 301 | 26.96% |
| VRTX240719C00420000 | 2024-04-29 3:39PM EDT | 2024-07-19 | 10.20 | 12.10 | 12.80 | 0.00 | - | 8 | 116 | 26.89% |
| VRTX240920C00420000 | 2024-05-01 1:38PM EDT | 2024-09-20 | 19.07 | 19.50 | 21.00 | +1.37 | +7.74% | 3 | 48 | 28.45% |
| VRTX241018C00420000 | 2024-04-29 2:07PM EDT | 2024-10-18 | 22.49 | 20.40 | 27.40 | 0.00 | - | 6 | 16 | 31.89% |
| VRTX250117C00420000 | 2024-04-30 9:46AM EDT | 2025-01-17 | 29.00 | 30.60 | 35.20 | 0.00 | - | 1 | 438 | 31.49% |
| VRTX260116C00420000 | 2024-04-10 11:04AM EDT | 2026-01-16 | 66.00 | 60.00 | 68.00 | 0.00 | - | 2 | 18 | 36.02% |
| VRTX260618C00420000 | 2024-02-06 1:03PM EDT | 2026-06-18 | 87.50 | 82.10 | 89.00 | 0.00 | - | - | 2 | 41.41% |
| VRTX261218C00420000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 82.30 | 81.00 | 90.00 | 0.00 | - | 1 | 7 | 37.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 2024-05-10 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 51.92% |
| VRTX240517P00420000 | 2024-04-29 3:46PM EDT | 2024-05-17 | 26.50 | 17.00 | 23.80 | 0.00 | - | 3 | 326 | 37.76% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 2024-06-21 | 31.80 | 22.80 | 24.60 | 0.00 | - | 32 | 268 | 22.66% |
| VRTX240719P00420000 | 2024-04-15 1:36PM EDT | 2024-07-19 | 31.54 | 22.20 | 29.80 | 0.00 | - | 52 | 321 | 25.70% |
| VRTX240920P00420000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 31.90 | 28.60 | 31.10 | 0.00 | - | 1 | 2 | 20.53% |
| VRTX241018P00420000 | 2024-04-05 9:31AM EDT | 2024-10-18 | 36.40 | 28.80 | 34.70 | 0.00 | - | 1 | 1 | 22.15% |
| VRTX250117P00420000 | 2024-05-01 11:16AM EDT | 2025-01-17 | 41.18 | 33.00 | 39.00 | +0.13 | +0.32% | 1 | 60 | 21.11% |
| VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 2025-06-20 | 45.00 | 48.10 | 52.30 | 0.00 | - | 2 | 3 | 24.55% |
| VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 2026-01-16 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 23.21% |
| VRTX261218P00420000 | 2024-03-07 1:15PM EDT | 2026-12-18 | 59.00 | 58.00 | 68.00 | 0.00 | - | - | 2 | 22.18% |
© 2024 Yahoo. All rights reserved.