Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230929C00310000 | 2023-09-01 9:57AM EDT | 310.00 | 43.39 | 36.00 | 45.70 | 0.00 | - | 10 | 20 | 53.03% |
| VRTX230929C00340000 | 2023-09-20 11:21AM EDT | 340.00 | 18.00 | 10.60 | 13.40 | 0.00 | - | 1 | 1 | 41.98% |
| VRTX230929C00342500 | 2023-09-19 3:46PM EDT | 342.50 | 16.75 | 8.60 | 10.80 | 0.00 | - | 6 | 3 | 36.01% |
| VRTX230929C00345000 | 2023-09-21 2:46PM EDT | 345.00 | 10.65 | 5.80 | 9.00 | 0.00 | - | 10 | 11 | 35.24% |
| VRTX230929C00347500 | 2023-09-25 10:23AM EDT | 347.50 | 3.20 | 5.30 | 5.70 | -5.46 | -63.05% | 1 | 216 | 24.00% |
| VRTX230929C00350000 | 2023-09-25 2:35PM EDT | 350.00 | 3.40 | 3.80 | 4.10 | -1.40 | -29.17% | 3 | 210 | 22.96% |
| VRTX230929C00352500 | 2023-09-25 11:38AM EDT | 352.50 | 2.20 | 2.45 | 2.80 | -0.30 | -12.00% | 32 | 5 | 22.18% |
| VRTX230929C00355000 | 2023-09-25 3:35PM EDT | 355.00 | 1.55 | 1.55 | 1.75 | -0.55 | -26.19% | 4 | 43 | 21.23% |
| VRTX230929C00357500 | 2023-09-25 12:19PM EDT | 357.50 | 0.80 | 0.95 | 1.15 | -1.00 | -55.56% | 4 | 30 | 21.62% |
| VRTX230929C00360000 | 2023-09-25 3:58PM EDT | 360.00 | 0.70 | 0.55 | 1.25 | -0.33 | -32.04% | 10 | 323 | 26.76% |
| VRTX230929C00362500 | 2023-09-25 9:52AM EDT | 362.50 | 0.35 | 0.35 | 0.55 | -0.35 | -50.00% | 1 | 13 | 23.58% |
| VRTX230929C00365000 | 2023-09-22 12:55PM EDT | 365.00 | 0.62 | 0.20 | 0.95 | 0.00 | - | 2 | 7 | 31.71% |
| VRTX230929C00367500 | 2023-09-22 12:55PM EDT | 367.50 | 0.42 | 0.15 | 0.95 | 0.00 | - | - | 2 | 35.30% |
| VRTX230929C00370000 | 2023-09-19 3:05PM EDT | 370.00 | 0.85 | - | 4.40 | 0.00 | - | - | 5 | 68.92% |
| VRTX230929C00375000 | 2023-09-22 12:53PM EDT | 375.00 | 0.16 | 0.00 | 4.40 | 0.00 | - | 1 | 59 | 58.98% |
| VRTX230929C00380000 | 2023-09-06 11:28AM EDT | 380.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 66.25% |
| VRTX230929C00390000 | 2023-09-01 2:25PM EDT | 390.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 79.30% |
| VRTX230929C00395000 | 2023-08-18 2:23PM EDT | 395.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 154 | 154 | 85.69% |
| VRTX230929C00400000 | 2023-08-25 10:05AM EDT | 400.00 | 1.08 | 0.00 | 4.30 | 0.00 | - | 1 | 42 | 91.89% |
| VRTX230929C00405000 | 2023-08-25 10:05AM EDT | 405.00 | 1.07 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.90% |
| VRTX230929C00410000 | 2023-09-11 12:14PM EDT | 410.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 50 | 53 | 103.74% |
| VRTX230929C00450000 | 2023-08-21 9:30AM EDT | 450.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 98.63% |
| VRTX230929C00460000 | 2023-08-21 9:30AM EDT | 460.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 105.86% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230929P00265000 | 2023-08-25 9:30AM EDT | 265.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 169.46% |
| VRTX230929P00295000 | 2023-08-18 2:32PM EDT | 295.00 | 1.14 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 116.75% |
| VRTX230929P00300000 | 2023-09-18 1:45PM EDT | 300.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 83.69% |
| VRTX230929P00305000 | 2023-09-18 1:45PM EDT | 305.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 32 | 99.61% |
| VRTX230929P00310000 | 2023-09-11 12:26PM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 22 | 91.04% |
| VRTX230929P00315000 | 2023-09-11 12:26PM EDT | 315.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 82.47% |
| VRTX230929P00320000 | 2023-09-18 10:16AM EDT | 320.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 74.39% |
| VRTX230929P00322500 | 2023-09-12 3:00PM EDT | 322.50 | 0.56 | 0.00 | 4.40 | 0.00 | - | - | 4 | 70.02% |
| VRTX230929P00325000 | 2023-09-25 10:21AM EDT | 325.00 | 0.20 | 0.00 | 4.40 | -0.07 | -25.93% | 26 | 27 | 65.60% |
| VRTX230929P00327500 | 2023-09-11 12:24PM EDT | 327.50 | 0.90 | 0.00 | 4.50 | 0.00 | - | - | 2 | 61.67% |
| VRTX230929P00330000 | 2023-09-25 1:55PM EDT | 330.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 35 | 41 | 31.25% |
| VRTX230929P00332500 | 2023-09-25 10:35AM EDT | 332.50 | 0.50 | 0.00 | 0.55 | -1.00 | -66.67% | 1 | 2 | 33.67% |
| VRTX230929P00335000 | 2023-09-25 10:06AM EDT | 335.00 | 0.60 | 0.25 | 0.45 | +0.10 | +20.00% | 2 | 13 | 28.54% |
| VRTX230929P00337500 | 2023-09-22 2:43PM EDT | 337.50 | 1.00 | 0.40 | 1.25 | +0.40 | +66.67% | 3 | 5 | 34.24% |
| VRTX230929P00340000 | 2023-09-25 2:37PM EDT | 340.00 | 0.79 | 0.60 | 0.70 | +0.04 | +5.33% | 16 | 23 | 24.39% |
| VRTX230929P00342500 | 2023-09-25 3:14PM EDT | 342.50 | 1.10 | 0.90 | 1.50 | -0.37 | -25.17% | 31 | 3 | 27.44% |
| VRTX230929P00345000 | 2023-09-22 3:51PM EDT | 345.00 | 2.90 | 1.30 | 1.55 | 0.00 | - | 15 | 19 | 22.89% |
| VRTX230929P00347500 | 2023-09-22 1:32PM EDT | 347.50 | 1.85 | 1.95 | 2.15 | 0.00 | - | - | 20 | 21.53% |
| VRTX230929P00350000 | 2023-09-25 11:55AM EDT | 350.00 | 3.60 | 2.80 | 3.10 | +0.04 | +1.12% | 1 | 204 | 20.94% |
| VRTX230929P00352500 | 2023-09-25 12:15PM EDT | 352.50 | 5.00 | 4.00 | 4.30 | 0.00 | - | 1 | 181 | 20.13% |
| VRTX230929P00355000 | 2023-09-22 3:03PM EDT | 355.00 | 5.33 | 4.70 | 7.80 | 0.00 | - | - | 68 | 32.53% |
| VRTX230929P00357500 | 2023-09-15 12:33PM EDT | 357.50 | 9.49 | 7.20 | 9.30 | 0.00 | - | - | 0 | 31.37% |
| VRTX230929P00360000 | 2023-09-21 11:48AM EDT | 360.00 | 11.00 | 9.40 | 10.60 | +4.65 | +73.23% | 1 | 21 | 26.94% |
| VRTX230929P00365000 | 2023-09-15 12:31PM EDT | 365.00 | 13.50 | 13.30 | 16.30 | 0.00 | - | - | 1 | 41.26% |
| VRTX230929P00367500 | 2023-09-15 12:33PM EDT | 367.50 | 13.56 | 16.40 | 18.30 | 0.00 | - | - | 2 | 40.72% |
© 2023 Yahoo. All rights reserved.
