Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-07-31 11:17AM EDT | 145.00 | 362.22 | 348.80 | 357.80 | 0.00 | - | 15 | 18 | 217.99% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2024-05-06 2:04PM EDT | 185.00 | 227.50 | 300.00 | 309.20 | 0.00 | - | 1 | 1 | 148.79% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 0.00% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-08-02 9:41AM EDT | 220.00 | 294.10 | 275.40 | 284.50 | 0.00 | - | 1 | 14 | 154.27% |
| VRTX250117C00230000 | 2024-10-07 1:35PM EDT | 230.00 | 224.17 | 247.80 | 254.90 | 0.00 | - | 1 | 5 | 87.60% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00250000 | 2024-05-07 11:17AM EDT | 250.00 | 170.90 | 234.80 | 242.80 | 0.00 | - | 1 | 1 | 105.61% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 0.00% |
| VRTX250117C00290000 | 2024-08-01 11:24AM EDT | 290.00 | 225.00 | 207.40 | 216.00 | 0.00 | - | 2 | 41 | 113.48% |
| VRTX250117C00300000 | 2024-09-06 11:13AM EDT | 300.00 | 172.84 | 157.00 | 165.60 | 0.00 | - | 2 | 24 | 0.00% |
| VRTX250117C00310000 | 2024-05-17 3:56PM EDT | 310.00 | 148.30 | 177.10 | 185.90 | 0.00 | - | 1 | 716 | 82.90% |
| VRTX250117C00320000 | 2024-10-01 10:24AM EDT | 320.00 | 152.22 | 159.60 | 168.00 | 0.00 | - | 2 | 13 | 60.46% |
| VRTX250117C00330000 | 2024-09-24 9:56AM EDT | 330.00 | 137.10 | 150.30 | 157.90 | 0.00 | - | 1 | 137 | 57.59% |
| VRTX250117C00340000 | 2024-08-08 1:29PM EDT | 340.00 | 142.00 | 136.40 | 142.10 | 0.00 | - | 1 | 21 | 48.54% |
| VRTX250117C00350000 | 2024-09-20 10:54AM EDT | 350.00 | 131.75 | 131.00 | 138.10 | 0.00 | - | 1 | 275 | 51.51% |
| VRTX250117C00360000 | 2024-08-14 9:36AM EDT | 360.00 | 116.50 | 127.70 | 134.20 | 0.00 | - | 1 | 163 | 60.46% |
| VRTX250117C00370000 | 2024-10-10 11:08AM EDT | 370.00 | 110.40 | 113.00 | 119.70 | 0.00 | - | 2 | 339 | 54.32% |
| VRTX250117C00380000 | 2024-09-20 12:15PM EDT | 380.00 | 100.70 | 104.00 | 110.60 | 0.00 | - | 5 | 212 | 51.96% |
| VRTX250117C00390000 | 2024-10-11 11:05AM EDT | 390.00 | 99.80 | 96.00 | 101.30 | +15.30 | +18.11% | 1 | 90 | 49.18% |
| VRTX250117C00400000 | 2024-10-09 11:42AM EDT | 400.00 | 76.88 | 88.00 | 93.00 | 0.00 | - | 5 | 196 | 47.77% |
| VRTX250117C00410000 | 2024-10-04 9:38AM EDT | 410.00 | 67.00 | 78.40 | 84.60 | 0.00 | - | 1 | 491 | 45.98% |
| VRTX250117C00420000 | 2024-10-10 9:36AM EDT | 420.00 | 66.30 | 71.10 | 76.60 | 0.00 | - | 1 | 410 | 44.48% |
| VRTX250117C00430000 | 2024-10-04 10:07AM EDT | 430.00 | 50.50 | 63.70 | 68.90 | 0.00 | - | 2 | 174 | 43.07% |
| VRTX250117C00440000 | 2024-10-08 2:27PM EDT | 440.00 | 45.50 | 56.70 | 61.60 | 0.00 | - | 2 | 345 | 41.83% |
| VRTX250117C00450000 | 2024-10-10 3:35PM EDT | 450.00 | 51.40 | 49.30 | 54.70 | 0.00 | - | 2 | 530 | 40.71% |
| VRTX250117C00460000 | 2024-10-09 1:05PM EDT | 460.00 | 35.99 | 41.40 | 47.70 | 0.00 | - | 1 | 400 | 39.14% |
| VRTX250117C00470000 | 2024-10-11 9:39AM EDT | 470.00 | 40.00 | 36.60 | 42.30 | +1.90 | +4.99% | 2 | 274 | 38.86% |
| VRTX250117C00480000 | 2024-10-10 2:40PM EDT | 480.00 | 32.50 | 31.30 | 36.10 | 0.00 | - | 4 | 251 | 37.36% |
| VRTX250117C00490000 | 2024-10-10 1:03PM EDT | 490.00 | 26.61 | 26.30 | 29.70 | 0.00 | - | 3 | 309 | 35.26% |
| VRTX250117C00500000 | 2024-10-10 3:10PM EDT | 500.00 | 23.00 | 21.60 | 26.10 | 0.00 | - | 1 | 509 | 35.56% |
| VRTX250117C00510000 | 2024-10-11 10:58AM EDT | 510.00 | 20.00 | 19.20 | 20.80 | +5.00 | +33.33% | 8 | 789 | 33.66% |
| VRTX250117C00520000 | 2024-10-08 10:17AM EDT | 520.00 | 9.00 | 15.40 | 17.40 | 0.00 | - | 1 | 334 | 33.26% |
| VRTX250117C00530000 | 2024-10-09 1:12PM EDT | 530.00 | 9.30 | 11.80 | 14.40 | 0.00 | - | 1 | 603 | 32.86% |
| VRTX250117C00540000 | 2024-10-08 2:09PM EDT | 540.00 | 6.30 | 9.10 | 12.40 | 0.00 | - | 1 | 128 | 33.21% |
| VRTX250117C00550000 | 2024-10-10 1:58PM EDT | 550.00 | 7.70 | 8.10 | 9.10 | 0.00 | - | 28 | 814 | 31.46% |
| VRTX250117C00560000 | 2024-10-10 12:29PM EDT | 560.00 | 6.20 | 5.20 | 10.20 | 0.00 | - | 1 | 81 | 35.29% |
| VRTX250117C00580000 | 2024-10-02 2:00PM EDT | 580.00 | 3.10 | 4.00 | 6.10 | 0.00 | - | 4 | 161 | 33.38% |
| VRTX250117C00600000 | 2024-10-10 3:00PM EDT | 600.00 | 2.55 | 1.30 | 4.20 | 0.00 | - | 10 | 123 | 33.48% |
| VRTX250117C00620000 | 2024-09-27 1:08PM EDT | 620.00 | 1.57 | 0.80 | 4.10 | 0.00 | - | 2 | 137 | 36.62% |
| VRTX250117C00640000 | 2024-09-30 3:16PM EDT | 640.00 | 1.04 | 0.15 | 5.00 | 0.00 | - | 2 | 387 | 41.81% |
| VRTX250117C00660000 | 2024-08-01 9:30AM EDT | 660.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 44.44% |
| VRTX250117C00680000 | 2024-07-17 1:56PM EDT | 680.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 47.35% |
| VRTX250117C00700000 | 2024-07-17 3:37PM EDT | 700.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 50.13% |
| VRTX250117C00720000 | 2024-08-21 9:55AM EDT | 720.00 | 0.85 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 47.72% |
| VRTX250117C00740000 | 2024-10-08 10:52AM EDT | 740.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 5 | 36 | 44.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-09-16 3:04PM EDT | 145.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 72 | 105.62% |
| VRTX250117P00150000 | 2024-09-18 3:34PM EDT | 150.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 102.73% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 105.08% |
| VRTX250117P00160000 | 2024-08-28 2:56PM EDT | 160.00 | 0.85 | 0.00 | 1.80 | 0.00 | - | 40 | 80 | 99.95% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 110.72% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 112.31% |
| VRTX250117P00175000 | 2024-07-15 12:18PM EDT | 175.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 106.85% |
| VRTX250117P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 79.69% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 116.46% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 107.50% |
| VRTX250117P00195000 | 2024-05-21 9:30AM EDT | 195.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 80.79% |
| VRTX250117P00200000 | 2024-08-12 9:30AM EDT | 200.00 | 1.14 | 0.00 | 3.00 | 0.00 | - | 9 | 57 | 87.70% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 90.53% |
| VRTX250117P00220000 | 2024-08-02 9:41AM EDT | 220.00 | 4.10 | 0.00 | 4.40 | 0.00 | - | 1 | 43 | 84.55% |
| VRTX250117P00230000 | 2024-06-05 9:30AM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| VRTX250117P00240000 | 2024-09-26 9:30AM EDT | 240.00 | 0.65 | 0.00 | 3.80 | 0.00 | - | 2 | 95 | 74.02% |
| VRTX250117P00250000 | 2024-08-14 10:52AM EDT | 250.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 24 | 285 | 71.14% |
| VRTX250117P00260000 | 2024-06-13 9:30AM EDT | 260.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 1 | 111 | 68.87% |
| VRTX250117P00270000 | 2024-07-02 9:30AM EDT | 270.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| VRTX250117P00280000 | 2024-10-07 9:30AM EDT | 280.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 1 | 238 | 61.57% |
| VRTX250117P00290000 | 2024-08-06 10:35AM EDT | 290.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 192 | 58.61% |
| VRTX250117P00300000 | 2024-10-10 9:30AM EDT | 300.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 370 | 55.23% |
| VRTX250117P00310000 | 2024-10-10 9:30AM EDT | 310.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 357 | 51.93% |
| VRTX250117P00320000 | 2024-10-10 9:30AM EDT | 320.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 97 | 57.31% |
| VRTX250117P00330000 | 2024-09-26 2:49PM EDT | 330.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 6 | 486 | 53.80% |
| VRTX250117P00340000 | 2024-10-08 10:52AM EDT | 340.00 | 3.62 | 0.50 | 5.70 | 0.00 | - | 1 | 105 | 52.78% |
| VRTX250117P00350000 | 2024-10-09 12:53PM EDT | 350.00 | 3.92 | 0.25 | 6.90 | 0.00 | - | 1 | 165 | 52.16% |
| VRTX250117P00360000 | 2024-10-01 3:28PM EDT | 360.00 | 5.30 | 0.25 | 5.10 | 0.00 | - | 5 | 331 | 44.44% |
| VRTX250117P00370000 | 2024-10-10 3:37PM EDT | 370.00 | 4.52 | 0.80 | 5.90 | 0.00 | - | 25 | 621 | 42.98% |
| VRTX250117P00380000 | 2024-10-09 2:41PM EDT | 380.00 | 6.50 | 1.25 | 8.80 | 0.00 | - | 5 | 146 | 45.31% |
| VRTX250117P00390000 | 2024-10-07 9:57AM EDT | 390.00 | 9.60 | 3.60 | 9.90 | 0.00 | - | 4 | 123 | 43.62% |
| VRTX250117P00400000 | 2024-10-09 1:13PM EDT | 400.00 | 10.50 | 4.70 | 9.90 | 0.00 | - | 5 | 273 | 39.99% |
| VRTX250117P00410000 | 2024-10-10 3:40PM EDT | 410.00 | 9.40 | 7.10 | 12.00 | 0.00 | - | 1 | 137 | 39.49% |
| VRTX250117P00420000 | 2024-10-09 12:41PM EDT | 420.00 | 14.50 | 8.80 | 13.10 | 0.00 | - | 1 | 347 | 37.23% |
| VRTX250117P00430000 | 2024-10-10 1:43PM EDT | 430.00 | 14.75 | 10.20 | 14.30 | 0.00 | - | 6 | 320 | 34.91% |
| VRTX250117P00440000 | 2024-10-09 3:58PM EDT | 440.00 | 19.89 | 13.10 | 18.60 | 0.00 | - | 1 | 967 | 36.02% |
| VRTX250117P00450000 | 2024-10-10 12:05PM EDT | 450.00 | 20.92 | 15.50 | 21.20 | 0.00 | - | 8 | 1,072 | 34.62% |
| VRTX250117P00460000 | 2024-10-10 11:40AM EDT | 460.00 | 21.79 | 21.70 | 23.20 | -2.36 | -9.77% | 2 | 464 | 32.22% |
| VRTX250117P00470000 | 2024-10-10 2:39PM EDT | 470.00 | 27.55 | 24.70 | 26.80 | 0.00 | - | 19 | 433 | 31.11% |
| VRTX250117P00480000 | 2024-10-11 10:01AM EDT | 480.00 | 30.69 | 29.90 | 31.70 | -0.96 | -3.03% | 25 | 1,357 | 30.84% |
| VRTX250117P00490000 | 2024-10-10 12:43PM EDT | 490.00 | 36.58 | 34.90 | 36.80 | 0.00 | - | 2 | 649 | 30.25% |
| VRTX250117P00500000 | 2024-09-17 11:52AM EDT | 500.00 | 38.60 | 37.60 | 43.20 | 0.00 | - | 4 | 229 | 30.48% |
| VRTX250117P00510000 | 2024-09-25 3:51PM EDT | 510.00 | 55.60 | 42.80 | 49.60 | 0.00 | - | 1 | 48 | 30.21% |
| VRTX250117P00520000 | 2024-09-17 3:09PM EDT | 520.00 | 52.05 | 49.80 | 56.10 | 0.00 | - | 1 | 4 | 29.54% |
| VRTX250117P00530000 | 2024-08-16 1:39PM EDT | 530.00 | 59.50 | 51.20 | 57.10 | 0.00 | - | 1 | 1 | 20.94% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 113.20 | 121.50 | 0.00 | - | 18 | 0 | 78.79% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 149.10 | 166.30 | 0.00 | - | - | 0 | 90.61% |
© 2024 Yahoo. All rights reserved.