Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250417C00350000 | 2024-08-29 12:03PM EDT | 350.00 | 160.80 | 125.80 | 131.70 | 0.00 | - | - | 1 | 39.19% |
| VRTX250417C00360000 | 2024-09-20 12:09PM EDT | 360.00 | 123.95 | 127.20 | 132.40 | 0.00 | - | 2 | 2 | 50.00% |
| VRTX250417C00410000 | 2024-09-10 11:41AM EDT | 410.00 | 87.51 | 86.10 | 92.50 | 0.00 | - | - | 1 | 43.63% |
| VRTX250417C00420000 | 2024-10-09 3:06PM EDT | 420.00 | 75.00 | 79.00 | 84.90 | 0.00 | - | 1 | 11 | 42.29% |
| VRTX250417C00430000 | 2024-10-09 1:05PM EDT | 430.00 | 65.35 | 71.50 | 76.90 | 0.00 | - | 1 | 11 | 40.48% |
| VRTX250417C00450000 | 2024-09-20 11:54AM EDT | 450.00 | 58.28 | 58.00 | 63.50 | 0.00 | - | 2 | 3 | 38.50% |
| VRTX250417C00460000 | 2024-10-03 1:24PM EDT | 460.00 | 42.36 | 51.80 | 58.30 | 0.00 | - | 1 | 6 | 38.36% |
| VRTX250417C00470000 | 2024-10-02 1:37PM EDT | 470.00 | 42.34 | 45.60 | 50.70 | 0.00 | - | 1 | 10 | 36.20% |
| VRTX250417C00480000 | 2024-10-07 3:45PM EDT | 480.00 | 29.90 | 40.00 | 45.10 | 0.00 | - | 11 | 30 | 35.34% |
| VRTX250417C00490000 | 2024-10-08 12:28PM EDT | 490.00 | 27.95 | 35.10 | 39.60 | 0.00 | - | 2 | 4 | 34.33% |
| VRTX250417C00500000 | 2024-09-20 3:27PM EDT | 500.00 | 29.88 | 30.20 | 34.50 | 0.00 | - | 1 | 8 | 33.37% |
| VRTX250417C00510000 | 2024-10-03 9:45AM EDT | 510.00 | 23.50 | 26.20 | 30.70 | 0.00 | - | 1 | 70 | 33.14% |
| VRTX250417C00520000 | 2024-10-07 1:48PM EDT | 520.00 | 17.90 | 22.30 | 26.80 | 0.00 | - | 3 | 13 | 32.59% |
| VRTX250417C00530000 | 2024-09-25 11:56AM EDT | 530.00 | 17.07 | 19.20 | 22.10 | 0.00 | - | 1 | 16 | 31.16% |
| VRTX250417C00540000 | 2024-09-19 10:44AM EDT | 540.00 | 21.60 | 15.10 | 19.10 | 0.00 | - | - | 4 | 30.79% |
| VRTX250417C00550000 | 2024-10-09 9:51AM EDT | 550.00 | 12.74 | 13.10 | 16.40 | 0.00 | - | 1 | 11 | 30.43% |
| VRTX250417C00560000 | 2024-09-20 3:46PM EDT | 560.00 | 12.30 | 11.20 | 14.50 | 0.00 | - | 6 | 9 | 30.54% |
| VRTX250417C00570000 | 2024-09-20 3:46PM EDT | 570.00 | 10.40 | 9.60 | 12.10 | 0.00 | - | 5 | 12 | 29.97% |
| VRTX250417C00580000 | 2024-09-24 3:31PM EDT | 580.00 | 8.40 | 6.60 | 12.00 | 0.00 | - | 40 | 80 | 31.46% |
| VRTX250417C00600000 | 2024-10-07 10:05AM EDT | 600.00 | 4.50 | 3.00 | 6.90 | 0.00 | - | 1 | 19 | 28.70% |
| VRTX250417C00620000 | 2024-09-24 1:59PM EDT | 620.00 | 4.18 | 1.10 | 5.20 | 0.00 | - | 4 | 8 | 28.92% |
| VRTX250417C00640000 | 2024-10-10 9:30AM EDT | 640.00 | 2.85 | 0.60 | 3.90 | -0.05 | -1.72% | 1 | 65 | 29.12% |
| VRTX250417C00660000 | 2024-09-23 10:56AM EDT | 660.00 | 2.42 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 29.15% |
| VRTX250417C00680000 | 2024-09-24 9:30AM EDT | 680.00 | 1.10 | 0.30 | 2.30 | 0.00 | - | 1 | 3 | 29.79% |
| VRTX250417C00700000 | 2024-10-03 10:02AM EDT | 700.00 | 1.40 | 0.00 | 1.90 | 0.00 | - | 2 | 12 | 30.49% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250417P00250000 | 2024-10-08 9:30AM EDT | 250.00 | 1.85 | 0.05 | 2.70 | 0.00 | - | 2 | 6 | 53.59% |
| VRTX250417P00260000 | 2024-10-08 9:30AM EDT | 260.00 | 2.20 | 0.05 | 2.95 | 0.00 | - | 2 | 9 | 51.67% |
| VRTX250417P00270000 | 2024-10-02 9:30AM EDT | 270.00 | 2.20 | 0.10 | 3.20 | -0.10 | -4.35% | 1 | 4 | 49.73% |
| VRTX250417P00280000 | 2024-10-10 9:30AM EDT | 280.00 | 2.55 | 0.20 | 4.30 | +0.15 | +6.25% | 1 | 6 | 50.26% |
| VRTX250417P00290000 | 2024-08-29 9:30AM EDT | 290.00 | 1.80 | 0.05 | 6.80 | 0.00 | - | 1 | 4 | 53.37% |
| VRTX250417P00300000 | 2024-09-04 9:30AM EDT | 300.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| VRTX250417P00310000 | 2024-08-26 9:30AM EDT | 310.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VRTX250417P00320000 | 2024-09-03 9:30AM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| VRTX250417P00330000 | 2024-08-29 9:30AM EDT | 330.00 | 3.50 | 2.45 | 9.10 | 0.00 | - | 1 | 8 | 45.91% |
| VRTX250417P00340000 | 2024-09-17 9:30AM EDT | 340.00 | 5.00 | 1.90 | 7.30 | 0.00 | - | - | 1 | 40.18% |
| VRTX250417P00350000 | 2024-10-03 1:10PM EDT | 350.00 | 8.00 | 3.70 | 9.80 | 0.00 | - | - | 1 | 41.32% |
| VRTX250417P00360000 | 2024-09-26 3:52PM EDT | 360.00 | 8.18 | 6.50 | 9.50 | 0.00 | - | - | 10 | 38.14% |
| VRTX250417P00370000 | 2024-09-26 3:52PM EDT | 370.00 | 9.35 | 7.80 | 10.90 | 0.00 | - | - | 10 | 37.25% |
| VRTX250417P00380000 | 2024-09-30 9:30AM EDT | 380.00 | 10.50 | 7.00 | 12.50 | 0.00 | - | 1 | 3 | 36.42% |
| VRTX250417P00400000 | 2024-10-07 12:31PM EDT | 400.00 | 17.54 | 10.80 | 16.80 | 0.00 | - | 1 | 4 | 35.27% |
| VRTX250417P00410000 | 2024-10-07 11:21AM EDT | 410.00 | 19.50 | 13.60 | 16.60 | 0.00 | - | 1 | 54 | 32.11% |
| VRTX250417P00430000 | 2024-10-01 11:44AM EDT | 430.00 | 23.30 | 18.20 | 24.40 | 0.00 | - | 2 | 2 | 32.88% |
| VRTX250417P00440000 | 2024-10-07 3:49PM EDT | 440.00 | 32.10 | 21.20 | 27.00 | 0.00 | - | 2 | 30 | 31.70% |
| VRTX250417P00450000 | 2024-10-08 3:01PM EDT | 450.00 | 32.00 | 24.30 | 30.30 | 0.00 | - | 1 | 4 | 30.86% |
| VRTX250417P00460000 | 2024-09-25 10:04AM EDT | 460.00 | 34.20 | 27.40 | 34.30 | 0.00 | - | 1 | 36 | 30.31% |
| VRTX250417P00470000 | 2024-10-03 10:42AM EDT | 470.00 | 40.90 | 31.50 | 35.40 | 0.00 | - | 1 | 19 | 27.34% |
| VRTX250417P00480000 | 2024-09-23 11:32AM EDT | 480.00 | 43.10 | 36.20 | 39.90 | 0.00 | - | 5 | 15 | 26.63% |
| VRTX250417P00490000 | 2024-09-04 11:29AM EDT | 490.00 | 41.58 | 49.00 | 56.10 | 0.00 | - | 1 | 0 | 34.21% |
| VRTX250417P00510000 | 2024-08-30 11:15AM EDT | 510.00 | 43.19 | 57.20 | 64.10 | 0.00 | - | 1 | 1 | 30.70% |
| VRTX250417P00520000 | 2024-09-23 2:30PM EDT | 520.00 | 69.00 | 57.00 | 63.90 | 0.00 | - | 2 | 1 | 25.13% |
© 2024 Yahoo. All rights reserved.