Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230331C00280000 | 2023-02-27 3:36PM EDT | 280.00 | 12.00 | 31.60 | 38.40 | 0.00 | - | - | 2 | 130.66% |
| VRTX230331C00290000 | 2023-03-29 2:00PM EDT | 290.00 | 25.00 | 21.60 | 26.90 | 0.00 | - | 1 | 10 | 84.57% |
| VRTX230331C00292500 | 2023-03-24 3:06PM EDT | 292.50 | 20.72 | 19.50 | 24.40 | 0.00 | - | 60 | 60 | 82.03% |
| VRTX230331C00295000 | 2023-03-28 10:50AM EDT | 295.00 | 16.40 | 15.40 | 22.30 | 0.00 | - | 5 | 6 | 61.08% |
| VRTX230331C00297500 | 2023-03-24 3:58PM EDT | 297.50 | 17.08 | 14.20 | 19.60 | 0.00 | - | 191 | 191 | 66.50% |
| VRTX230331C00300000 | 2023-03-28 10:40AM EDT | 300.00 | 11.30 | 12.10 | 17.00 | 0.00 | - | 1 | 10 | 61.72% |
| VRTX230331C00302500 | 2023-03-24 3:27PM EDT | 302.50 | 11.70 | 8.90 | 15.80 | 0.00 | - | 35 | 38 | 58.62% |
| VRTX230331C00305000 | 2023-03-29 1:58PM EDT | 305.00 | 10.44 | 5.90 | 11.90 | 0.00 | - | 11 | 286 | 76.81% |
| VRTX230331C00307500 | 2023-03-29 10:01AM EDT | 307.50 | 5.80 | 4.80 | 9.50 | 0.00 | - | 1 | 47 | 67.63% |
| VRTX230331C00310000 | 2023-03-29 3:37PM EDT | 310.00 | 6.07 | 3.10 | 6.10 | 0.00 | - | 5 | 55 | 46.44% |
| VRTX230331C00315000 | 2023-03-29 2:19PM EDT | 315.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | 8 | 17 | 59.57% |
| VRTX230331C00317500 | 2023-03-29 3:15PM EDT | 317.50 | 1.40 | 0.00 | 4.30 | 0.00 | - | 39 | 47 | 66.48% |
| VRTX230331C00320000 | 2023-03-29 2:23PM EDT | 320.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 27 | 75 | 31.10% |
| VRTX230331C00325000 | 2023-03-24 3:15PM EDT | 325.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 23 | 23 | 62.65% |
| VRTX230331C00330000 | 2023-03-29 10:31AM EDT | 330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 25 | 82.52% |
| VRTX230331C00340000 | 2023-03-28 1:33PM EDT | 340.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 7 | 29 | 109.35% |
| VRTX230331C00360000 | 2023-02-09 4:18PM EDT | 360.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 155.91% |
| VRTX230331C00370000 | 2023-03-27 3:34PM EDT | 370.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 12 | 116.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230331P00190000 | 2023-03-08 11:25AM EDT | 190.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 11 | 359.28% |
| VRTX230331P00210000 | 2023-02-27 10:30AM EDT | 210.00 | 0.68 | 0.00 | 4.20 | 0.00 | - | 4 | 9 | 364.55% |
| VRTX230331P00255000 | 2023-03-28 3:41PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 25 | 117.58% |
| VRTX230331P00260000 | 2023-03-28 3:49PM EDT | 260.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 13 | 201.47% |
| VRTX230331P00265000 | 2023-03-29 12:33PM EDT | 265.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 66 | 185.89% |
| VRTX230331P00270000 | 2023-03-29 12:45PM EDT | 270.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 150 | 83.98% |
| VRTX230331P00275000 | 2023-03-13 1:32PM EDT | 275.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| VRTX230331P00277500 | 2023-03-28 11:16AM EDT | 277.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 147.22% |
| VRTX230331P00280000 | 2023-03-21 9:45AM EDT | 280.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 15 | 23 | 139.45% |
| VRTX230331P00282500 | 2023-03-28 1:40PM EDT | 282.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 80.57% |
| VRTX230331P00285000 | 2023-03-22 1:34PM EDT | 285.00 | 2.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 123.88% |
| VRTX230331P00287500 | 2023-03-16 1:02PM EDT | 287.50 | 2.70 | 0.00 | 4.30 | 0.00 | - | - | 2 | 116.02% |
| VRTX230331P00290000 | 2023-03-28 1:17PM EDT | 290.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 10 | 108.11% |
| VRTX230331P00295000 | 2023-03-28 1:17PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| VRTX230331P00297500 | 2023-03-29 12:45PM EDT | 297.50 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 84.59% |
| VRTX230331P00300000 | 2023-03-27 9:51AM EDT | 300.00 | 0.74 | 0.05 | 4.40 | 0.00 | - | 2 | 8 | 76.54% |
| VRTX230331P00302500 | 2023-03-27 3:59PM EDT | 302.50 | 1.50 | 0.00 | 3.70 | 0.00 | - | 16 | 25 | 62.50% |
| VRTX230331P00305000 | 2023-03-29 3:55PM EDT | 305.00 | 0.55 | 0.00 | 3.20 | 0.00 | - | 1 | 16 | 50.37% |
| VRTX230331P00307500 | 2023-03-27 11:56AM EDT | 307.50 | 2.15 | 0.00 | 4.60 | 0.00 | - | 1 | 8 | 50.42% |
| VRTX230331P00310000 | 2023-03-28 12:19PM EDT | 310.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 37 | 69 | 67.31% |
| VRTX230331P00312500 | 2023-03-29 3:53PM EDT | 312.50 | 1.55 | 0.00 | 4.00 | 0.00 | - | 16 | 26 | 47.29% |
| VRTX230331P00315000 | 2023-03-29 3:41PM EDT | 315.00 | 2.40 | 0.10 | 4.80 | 0.00 | - | 4 | 37 | 41.70% |
| VRTX230331P00320000 | 2023-03-03 1:11PM EDT | 320.00 | 32.30 | 4.10 | 8.90 | 0.00 | - | 4 | 0 | 51.29% |
| VRTX230331P00325000 | 2023-03-24 2:30PM EDT | 325.00 | 13.10 | 7.90 | 13.50 | 0.00 | - | 40 | 13 | 62.09% |
© 2023 Yahoo. All rights reserved.
