Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018C00200000 | 2024-09-27 3:59PM EDT | 200.00 | 263.30 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| VRTX241018C00230000 | 2024-10-07 1:35PM EDT | 230.00 | 220.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX241018C00300000 | 2024-09-05 12:15PM EDT | 300.00 | 166.10 | 151.20 | 160.20 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX241018C00330000 | 2024-09-03 2:43PM EDT | 330.00 | 150.74 | 120.80 | 128.50 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX241018C00350000 | 2024-09-17 2:56PM EDT | 350.00 | 132.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX241018C00360000 | 2024-04-25 9:45AM EDT | 360.00 | 58.00 | 103.40 | 110.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX241018C00370000 | 2024-09-20 12:15PM EDT | 370.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRTX241018C00380000 | 2024-06-04 9:47AM EDT | 380.00 | 102.54 | 94.90 | 102.60 | 0.00 | - | 1 | 0 | 114.70% |
| VRTX241018C00390000 | 2024-10-02 10:18AM EDT | 390.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| VRTX241018C00400000 | 2024-10-02 10:18AM EDT | 400.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.00% |
| VRTX241018C00410000 | 2024-09-24 9:53AM EDT | 410.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| VRTX241018C00420000 | 2024-10-11 12:22PM EDT | 420.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| VRTX241018C00430000 | 2024-10-11 2:31PM EDT | 430.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| VRTX241018C00440000 | 2024-10-11 3:06PM EDT | 440.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VRTX241018C00450000 | 2024-10-11 3:46PM EDT | 450.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 18 | 480 | 0.00% |
| VRTX241018C00455000 | 2024-10-11 3:07PM EDT | 455.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| VRTX241018C00457500 | 2024-10-09 12:41PM EDT | 457.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| VRTX241018C00460000 | 2024-10-11 3:46PM EDT | 460.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 30 | 554 | 0.00% |
| VRTX241018C00462500 | 2024-10-11 3:29PM EDT | 462.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| VRTX241018C00465000 | 2024-10-11 3:22PM EDT | 465.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 54 | 58 | 0.00% |
| VRTX241018C00467500 | 2024-10-10 2:40PM EDT | 467.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| VRTX241018C00470000 | 2024-10-11 3:15PM EDT | 470.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 137 | 203 | 0.00% |
| VRTX241018C00472500 | 2024-10-11 12:39PM EDT | 472.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| VRTX241018C00475000 | 2024-10-11 3:06PM EDT | 475.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 0.00% |
| VRTX241018C00477500 | 2024-10-11 9:49AM EDT | 477.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| VRTX241018C00480000 | 2024-10-11 3:22PM EDT | 480.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 246 | 0.00% |
| VRTX241018C00482500 | 2024-10-11 9:49AM EDT | 482.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.39% |
| VRTX241018C00485000 | 2024-10-11 3:52PM EDT | 485.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 1.56% |
| VRTX241018C00487500 | 2024-10-11 9:49AM EDT | 487.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| VRTX241018C00490000 | 2024-10-11 3:26PM EDT | 490.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 8 | 273 | 3.13% |
| VRTX241018C00495000 | 2024-10-11 3:33PM EDT | 495.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| VRTX241018C00500000 | 2024-10-11 3:49PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 6.25% |
| VRTX241018C00505000 | 2024-10-11 2:46PM EDT | 505.00 | 0.15 | - | 0.00 | 0.00 | - | - | 16 | 6.25% |
| VRTX241018C00510000 | 2024-10-07 10:26AM EDT | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,181 | 12.50% |
| VRTX241018C00515000 | 2024-09-23 3:57PM EDT | 515.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| VRTX241018C00520000 | 2024-10-03 11:36AM EDT | 520.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| VRTX241018C00530000 | 2024-09-30 11:10AM EDT | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 12.50% |
| VRTX241018C00540000 | 2024-09-23 1:13PM EDT | 540.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| VRTX241018C00550000 | 2024-09-23 2:36PM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 107 | 25.00% |
| VRTX241018C00560000 | 2024-08-22 1:31PM EDT | 560.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 74.05% |
| VRTX241018C00570000 | 2024-08-20 2:58PM EDT | 570.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | - | 0 | 82.84% |
| VRTX241018C00580000 | 2024-09-17 3:57PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| VRTX241018C00600000 | 2024-08-02 11:17AM EDT | 600.00 | 1.95 | 0.00 | 3.10 | 0.00 | - | 6 | 47 | 114.87% |
| VRTX241018C00620000 | 2024-08-14 9:47AM EDT | 620.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 137.55% |
| VRTX241018C00700000 | 2024-09-24 10:43AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 62 | 50.00% |
| VRTX241018C00720000 | 2024-09-17 12:32PM EDT | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018P00200000 | 2024-08-05 1:30PM EDT | 200.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 418.46% |
| VRTX241018P00210000 | 2024-04-04 1:27PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 311.72% |
| VRTX241018P00250000 | 2024-06-12 1:59PM EDT | 250.00 | 2.25 | 0.00 | 4.50 | 0.00 | - | - | 8 | 325.15% |
| VRTX241018P00260000 | 2024-07-22 10:28AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| VRTX241018P00270000 | 2024-04-04 1:21PM EDT | 270.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 295.41% |
| VRTX241018P00280000 | 2024-05-07 11:52AM EDT | 280.00 | 1.30 | 0.00 | 3.90 | 0.00 | - | 8 | 10 | 268.26% |
| VRTX241018P00290000 | 2024-08-02 9:50AM EDT | 290.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 20 | 93 | 258.11% |
| VRTX241018P00300000 | 2024-06-12 1:59PM EDT | 300.00 | 2.45 | 0.00 | 4.60 | 0.00 | - | 8 | 20 | 246.68% |
| VRTX241018P00310000 | 2024-05-09 9:30AM EDT | 310.00 | 1.70 | 0.00 | 4.70 | 0.00 | - | 4 | 8 | 233.20% |
| VRTX241018P00320000 | 2024-09-19 10:56AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| VRTX241018P00330000 | 2024-05-22 1:13PM EDT | 330.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 206.15% |
| VRTX241018P00340000 | 2024-06-06 9:44AM EDT | 340.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 24 | 31 | 192.65% |
| VRTX241018P00350000 | 2024-07-01 3:09PM EDT | 350.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 9 | 25 | 179.44% |
| VRTX241018P00360000 | 2024-10-11 11:38AM EDT | 360.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| VRTX241018P00370000 | 2024-10-01 9:41AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 175 | 50.00% |
| VRTX241018P00380000 | 2024-10-02 10:19AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| VRTX241018P00390000 | 2024-10-02 10:19AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 57 | 50.00% |
| VRTX241018P00400000 | 2024-10-07 3:24PM EDT | 400.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 25.00% |
| VRTX241018P00410000 | 2024-10-02 3:51PM EDT | 410.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 387 | 25.00% |
| VRTX241018P00420000 | 2024-10-10 2:33PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 25.00% |
| VRTX241018P00425000 | 2024-10-08 1:30PM EDT | 425.00 | 1.00 | - | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VRTX241018P00430000 | 2024-10-09 3:49PM EDT | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 25.00% |
| VRTX241018P00435000 | 2024-10-09 10:03AM EDT | 435.00 | 1.15 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRTX241018P00440000 | 2024-10-11 10:12AM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 207 | 12.50% |
| VRTX241018P00450000 | 2024-10-11 12:55PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 786 | 12.50% |
| VRTX241018P00452500 | 2024-10-10 10:40AM EDT | 452.50 | 1.78 | - | 0.00 | 0.00 | - | - | 2 | 12.50% |
| VRTX241018P00455000 | 2024-10-10 3:27PM EDT | 455.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| VRTX241018P00457500 | 2024-10-09 12:16PM EDT | 457.50 | 5.70 | - | 0.00 | 0.00 | - | - | 12 | 12.50% |
| VRTX241018P00460000 | 2024-10-11 3:54PM EDT | 460.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 6.25% |
| VRTX241018P00462500 | 2024-10-10 12:36PM EDT | 462.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| VRTX241018P00465000 | 2024-10-10 3:27PM EDT | 465.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| VRTX241018P00467500 | 2024-10-11 2:16PM EDT | 467.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| VRTX241018P00470000 | 2024-10-11 3:22PM EDT | 470.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 46 | 151 | 6.25% |
| VRTX241018P00472500 | 2024-10-10 3:38PM EDT | 472.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| VRTX241018P00475000 | 2024-10-11 3:42PM EDT | 475.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 46 | 3.13% |
| VRTX241018P00477500 | 2024-10-11 3:48PM EDT | 477.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 23 | 1.56% |
| VRTX241018P00480000 | 2024-10-11 3:53PM EDT | 480.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 339 | 0.78% |
| VRTX241018P00485000 | 2024-10-11 3:52PM EDT | 485.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX241018P00490000 | 2024-10-11 3:18PM EDT | 490.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| VRTX241018P00500000 | 2024-10-01 11:45AM EDT | 500.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VRTX241018P00510000 | 2024-10-04 3:48PM EDT | 510.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VRTX241018P00515000 | 2024-10-04 3:48PM EDT | 515.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX241018P00520000 | 2024-08-13 12:07PM EDT | 520.00 | 55.00 | 38.90 | 44.40 | 0.00 | - | 1 | 4 | 66.55% |
| VRTX241018P00530000 | 2024-09-03 12:41PM EDT | 530.00 | 55.23 | 72.30 | 79.50 | 0.00 | - | 1 | 0 | 203.58% |
© 2024 Yahoo. All rights reserved.