Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920C00220000 | 2024-05-08 9:49AM EDT | 220.00 | 205.00 | 262.20 | 271.00 | 0.00 | - | - | 0 | 588.43% |
| VRTX240920C00230000 | 2024-09-13 10:02AM EDT | 230.00 | 251.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920C00300000 | 2024-04-26 3:39PM EDT | 300.00 | 107.98 | 157.00 | 166.70 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240920C00350000 | 2024-08-23 11:52AM EDT | 350.00 | 138.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00360000 | 2024-04-23 9:59AM EDT | 360.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920C00370000 | 2024-09-17 9:39AM EDT | 370.00 | 110.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX240920C00380000 | 2024-06-25 11:25AM EDT | 380.00 | 102.06 | 113.50 | 122.70 | 0.00 | - | 1 | 2 | 341.31% |
| VRTX240920C00390000 | 2024-05-08 9:58AM EDT | 390.00 | 47.90 | 97.40 | 105.10 | 0.00 | - | 1 | 2 | 256.41% |
| VRTX240920C00400000 | 2024-09-17 11:45AM EDT | 400.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00410000 | 2024-08-16 1:51PM EDT | 410.00 | 67.24 | 72.20 | 79.90 | 0.00 | - | 1 | 31 | 164.71% |
| VRTX240920C00420000 | 2024-09-17 3:43PM EDT | 420.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00430000 | 2024-09-06 11:54AM EDT | 430.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00440000 | 2024-09-17 3:44PM EDT | 440.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| VRTX240920C00450000 | 2024-09-17 3:44PM EDT | 450.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| VRTX240920C00460000 | 2024-09-17 11:43AM EDT | 460.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VRTX240920C00462500 | 2024-09-11 12:36PM EDT | 462.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920C00465000 | 2024-09-05 12:31PM EDT | 465.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX240920C00467500 | 2024-09-12 10:48AM EDT | 467.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920C00470000 | 2024-09-17 3:31PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX240920C00472500 | 2024-09-16 9:35AM EDT | 472.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00475000 | 2024-09-17 9:32AM EDT | 475.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920C00477500 | 2024-09-13 3:00PM EDT | 477.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| VRTX240920C00480000 | 2024-09-17 3:10PM EDT | 480.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX240920C00482500 | 2024-09-17 2:29PM EDT | 482.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VRTX240920C00485000 | 2024-09-17 3:57PM EDT | 485.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| VRTX240920C00487500 | 2024-09-17 12:16PM EDT | 487.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX240920C00490000 | 2024-09-17 3:59PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VRTX240920C00492500 | 2024-09-16 2:07PM EDT | 492.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VRTX240920C00495000 | 2024-09-17 12:53PM EDT | 495.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRTX240920C00500000 | 2024-09-17 3:26PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VRTX240920C00505000 | 2024-09-17 9:44AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240920C00510000 | 2024-09-16 3:41PM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| VRTX240920C00515000 | 2024-09-16 9:30AM EDT | 515.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240920C00520000 | 2024-09-16 11:38AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| VRTX240920C00530000 | 2024-09-12 2:15PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VRTX240920C00540000 | 2024-08-20 11:59AM EDT | 540.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240920C00550000 | 2024-08-28 10:19AM EDT | 550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX240920C00560000 | 2024-08-30 3:54PM EDT | 560.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240920C00570000 | 2024-08-02 12:08PM EDT | 570.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 130.91% |
| VRTX240920C00580000 | 2024-08-23 11:52AM EDT | 580.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240920C00590000 | 2024-07-26 3:22PM EDT | 590.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 150.32% |
| VRTX240920C00600000 | 2024-07-31 10:15AM EDT | 600.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 159.57% |
| VRTX240920C00620000 | 2024-07-31 2:55PM EDT | 620.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 4 | 51 | 177.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240920P00260000 | 2024-04-12 1:06PM EDT | 260.00 | 0.85 | 0.00 | 4.40 | 0.00 | - | 898 | 780 | 395.61% |
| VRTX240920P00290000 | 2024-08-02 9:50AM EDT | 290.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 20 | 83 | 332.76% |
| VRTX240920P00300000 | 2024-08-13 9:36AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| VRTX240920P00310000 | 2024-06-03 10:44AM EDT | 310.00 | 2.23 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 296.53% |
| VRTX240920P00320000 | 2024-06-03 10:44AM EDT | 320.00 | 2.33 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 278.42% |
| VRTX240920P00330000 | 2024-05-22 3:36PM EDT | 330.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 63 | 264.45% |
| VRTX240920P00340000 | 2024-07-31 3:45PM EDT | 340.00 | 2.28 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 242.38% |
| VRTX240920P00350000 | 2024-07-31 3:45PM EDT | 350.00 | 2.38 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 225.64% |
| VRTX240920P00360000 | 2024-06-12 2:18PM EDT | 360.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 2 | 18 | 211.33% |
| VRTX240920P00370000 | 2024-08-08 10:13AM EDT | 370.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 576 | 193.09% |
| VRTX240920P00380000 | 2024-08-07 12:35PM EDT | 380.00 | 1.03 | 0.00 | 3.70 | 0.00 | - | 6 | 476 | 171.29% |
| VRTX240920P00390000 | 2024-09-17 2:15PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240920P00400000 | 2024-08-29 1:45PM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VRTX240920P00410000 | 2024-09-05 11:24AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX240920P00420000 | 2024-09-11 10:23AM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240920P00425000 | 2024-09-05 3:47PM EDT | 425.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VRTX240920P00430000 | 2024-09-17 12:42PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240920P00435000 | 2024-09-17 3:14PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| VRTX240920P00440000 | 2024-09-17 3:28PM EDT | 440.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240920P00445000 | 2024-09-11 1:47PM EDT | 445.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240920P00450000 | 2024-09-17 3:28PM EDT | 450.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VRTX240920P00455000 | 2024-09-17 2:39PM EDT | 455.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240920P00457500 | 2024-09-12 2:28PM EDT | 457.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX240920P00460000 | 2024-09-17 3:26PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX240920P00462500 | 2024-08-28 3:39PM EDT | 462.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX240920P00465000 | 2024-09-17 9:38AM EDT | 465.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX240920P00467500 | 2024-09-17 10:54AM EDT | 467.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX240920P00470000 | 2024-09-17 10:34AM EDT | 470.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX240920P00472500 | 2024-09-17 2:38PM EDT | 472.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VRTX240920P00475000 | 2024-09-17 2:38PM EDT | 475.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| VRTX240920P00477500 | 2024-09-17 10:57AM EDT | 477.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VRTX240920P00480000 | 2024-09-17 10:34AM EDT | 480.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VRTX240920P00482500 | 2024-09-16 2:46PM EDT | 482.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VRTX240920P00485000 | 2024-09-17 9:56AM EDT | 485.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX240920P00487500 | 2024-09-16 10:47AM EDT | 487.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX240920P00490000 | 2024-09-10 11:54AM EDT | 490.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VRTX240920P00492500 | 2024-09-17 9:37AM EDT | 492.50 | 13.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VRTX240920P00495000 | 2024-09-04 12:08PM EDT | 495.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240920P00500000 | 2024-09-16 3:31PM EDT | 500.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920P00510000 | 2024-09-10 11:24AM EDT | 510.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240920P00520000 | 2024-09-12 3:57PM EDT | 520.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240920P00525000 | 2024-09-12 3:57PM EDT | 525.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| VRTX240920P00530000 | 2024-08-01 2:35PM EDT | 530.00 | 32.20 | 30.10 | 37.40 | 0.00 | - | - | 0 | 0.00% |
| VRTX240920P00540000 | 2024-06-05 1:28PM EDT | 540.00 | 58.83 | 61.60 | 69.60 | 0.00 | - | - | 15 | 143.70% |
© 2024 Yahoo. All rights reserved.