Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616C00125000 | 2022-10-28 11:41AM EDT | 125.00 | 179.35 | 188.40 | 195.70 | 0.00 | - | 1 | 0 | 163.98% |
| VRTX230616C00165000 | 2022-08-23 9:33AM EDT | 165.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230616C00190000 | 2023-03-13 9:51AM EDT | 190.00 | 108.00 | 118.30 | 126.40 | 0.00 | - | - | 0 | 78.81% |
| VRTX230616C00200000 | 2022-10-28 1:30PM EDT | 200.00 | 116.39 | 117.20 | 124.70 | 0.00 | - | 5 | 5 | 104.43% |
| VRTX230616C00210000 | 2023-03-03 12:25PM EDT | 210.00 | 83.11 | 99.00 | 106.90 | 0.00 | - | 1 | 11 | 68.25% |
| VRTX230616C00220000 | 2023-01-04 3:09PM EDT | 220.00 | 74.45 | 83.70 | 90.10 | 0.00 | - | 5 | 5 | 48.34% |
| VRTX230616C00230000 | 2023-02-23 3:34PM EDT | 230.00 | 68.20 | 83.40 | 93.00 | 0.00 | - | 1 | 2 | 72.56% |
| VRTX230616C00240000 | 2023-03-24 1:39PM EDT | 240.00 | 77.30 | 70.60 | 77.70 | 0.00 | - | 1 | 2 | 53.64% |
| VRTX230616C00250000 | 2023-03-27 3:29PM EDT | 250.00 | 64.53 | 62.90 | 69.00 | +7.53 | +13.21% | 14 | 125 | 52.58% |
| VRTX230616C00260000 | 2023-03-27 3:29PM EDT | 260.00 | 55.53 | 53.50 | 59.40 | +5.18 | +10.29% | 4 | 93 | 54.53% |
| VRTX230616C00270000 | 2023-03-16 9:30AM EDT | 270.00 | 34.87 | 44.70 | 49.30 | 0.00 | - | 2 | 2 | 47.35% |
| VRTX230616C00280000 | 2023-03-23 3:05PM EDT | 280.00 | 33.70 | 36.50 | 41.10 | 0.00 | - | 1 | 120 | 44.03% |
| VRTX230616C00290000 | 2023-03-27 10:24AM EDT | 290.00 | 32.14 | 29.10 | 34.80 | -2.86 | -8.17% | 15 | 482 | 43.60% |
| VRTX230616C00300000 | 2023-03-27 1:36PM EDT | 300.00 | 25.45 | 23.60 | 25.40 | -1.85 | -6.78% | 2 | 665 | 36.60% |
| VRTX230616C00310000 | 2023-03-23 12:36PM EDT | 310.00 | 14.70 | 17.70 | 19.30 | 0.00 | - | 34 | 215 | 34.54% |
| VRTX230616C00320000 | 2023-03-24 10:28AM EDT | 320.00 | 12.00 | 12.40 | 13.40 | 0.00 | - | 20 | 203 | 31.50% |
| VRTX230616C00330000 | 2023-03-27 12:54PM EDT | 330.00 | 9.29 | 8.30 | 9.80 | -0.71 | -7.10% | 4 | 169 | 31.02% |
| VRTX230616C00340000 | 2023-03-27 10:33AM EDT | 340.00 | 6.21 | 5.50 | 6.40 | -1.39 | -18.29% | 1 | 199 | 29.40% |
| VRTX230616C00350000 | 2023-03-27 1:36PM EDT | 350.00 | 4.45 | 3.40 | 4.80 | -0.65 | -12.75% | 1 | 194 | 30.14% |
| VRTX230616C00360000 | 2023-03-15 12:16PM EDT | 360.00 | 2.00 | 1.55 | 3.20 | 0.00 | - | 1 | 20 | 29.71% |
| VRTX230616C00370000 | 2023-03-24 10:27AM EDT | 370.00 | 1.10 | 1.10 | 3.00 | 0.00 | - | 4 | 122 | 32.50% |
| VRTX230616C00380000 | 2022-12-22 12:09PM EDT | 380.00 | 3.75 | 0.40 | 5.10 | 0.00 | - | 1 | 10 | 41.93% |
| VRTX230616C00390000 | 2023-02-24 11:04AM EDT | 390.00 | 2.15 | 0.10 | 2.05 | 0.00 | - | 2 | 77 | 35.12% |
| VRTX230616C00400000 | 2023-01-23 12:49PM EDT | 400.00 | 1.50 | 0.00 | 2.70 | 0.00 | - | 1 | 4 | 40.49% |
| VRTX230616C00410000 | 2022-10-07 11:32AM EDT | 410.00 | 5.35 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 53.91% |
| VRTX230616C00420000 | 2022-12-22 3:23PM EDT | 420.00 | 1.66 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 47.77% |
| VRTX230616C00430000 | 2023-01-31 4:54PM EDT | 430.00 | 2.47 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 42.51% |
| VRTX230616C00440000 | 2023-03-17 1:57PM EDT | 440.00 | 1.78 | 0.00 | 3.50 | 0.00 | - | 15 | 455 | 53.96% |
| VRTX230616C00460000 | 2023-01-17 10:38AM EDT | 460.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| VRTX230616C00470000 | 2022-11-16 3:03PM EDT | 470.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 56.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616P00125000 | 2023-03-10 3:05PM EDT | 125.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 16 | 658 | 93.36% |
| VRTX230616P00130000 | 2022-12-21 11:28AM EDT | 130.00 | 0.71 | 0.00 | 4.70 | 0.00 | - | 6 | 13 | 112.92% |
| VRTX230616P00135000 | 2022-12-13 10:46AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 108.98% |
| VRTX230616P00140000 | 2023-02-06 1:00PM EDT | 140.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 3 | 57 | 73.83% |
| VRTX230616P00145000 | 2023-02-08 11:14AM EDT | 145.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 11 | 34 | 70.80% |
| VRTX230616P00150000 | 2023-03-15 9:30AM EDT | 150.00 | 0.76 | 0.00 | 2.00 | 0.00 | - | 4 | 29 | 81.62% |
| VRTX230616P00155000 | 2022-12-06 1:34PM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 92.85% |
| VRTX230616P00160000 | 2023-01-23 12:02PM EDT | 160.00 | 0.75 | 0.00 | 3.90 | 0.00 | - | 2 | 4 | 85.28% |
| VRTX230616P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 3 | 3 | 69.95% |
| VRTX230616P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.75 | 0.00 | 3.70 | 0.00 | - | 2 | 1 | 77.59% |
| VRTX230616P00180000 | 2022-12-15 10:30AM EDT | 180.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.33% |
| VRTX230616P00185000 | 2022-12-19 3:00PM EDT | 185.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 62 | 25 | 71.75% |
| VRTX230616P00190000 | 2022-11-14 1:55PM EDT | 190.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 68.96% |
| VRTX230616P00195000 | 2022-11-09 4:10PM EDT | 195.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | 30 | 15 | 66.04% |
| VRTX230616P00200000 | 2023-03-10 4:50PM EDT | 200.00 | 2.69 | 0.00 | 1.40 | 0.00 | - | 31 | 57 | 55.86% |
| VRTX230616P00210000 | 2023-02-08 2:36PM EDT | 210.00 | 1.67 | 0.30 | 1.85 | 0.00 | - | 21 | 27 | 53.67% |
| VRTX230616P00220000 | 2023-01-23 12:52PM EDT | 220.00 | 1.50 | 0.40 | 4.20 | 0.00 | - | 10 | 26 | 50.89% |
| VRTX230616P00230000 | 2023-03-24 3:42PM EDT | 230.00 | 3.47 | 0.05 | 2.75 | 0.00 | - | 4 | 21 | 47.67% |
| VRTX230616P00240000 | 2023-03-24 3:42PM EDT | 240.00 | 1.24 | 0.45 | 2.70 | 0.00 | - | 4 | 50 | 42.05% |
| VRTX230616P00250000 | 2023-03-20 11:52AM EDT | 250.00 | 2.75 | 0.90 | 2.90 | 0.00 | - | 1 | 246 | 37.56% |
| VRTX230616P00260000 | 2023-03-23 11:36AM EDT | 260.00 | 3.10 | 2.20 | 3.50 | 0.00 | - | 1 | 592 | 34.31% |
| VRTX230616P00270000 | 2023-03-27 12:37PM EDT | 270.00 | 4.30 | 3.60 | 4.40 | -0.70 | -14.00% | 4 | 265 | 31.45% |
| VRTX230616P00280000 | 2023-03-27 1:05PM EDT | 280.00 | 5.75 | 4.80 | 6.00 | +0.45 | +8.49% | 12 | 155 | 29.53% |
| VRTX230616P00290000 | 2023-03-24 1:11PM EDT | 290.00 | 7.65 | 7.60 | 8.30 | 0.00 | - | 1 | 300 | 27.92% |
| VRTX230616P00300000 | 2023-03-27 12:04PM EDT | 300.00 | 11.20 | 10.50 | 11.40 | +0.70 | +6.67% | 2 | 130 | 26.40% |
| VRTX230616P00310000 | 2023-03-21 10:17AM EDT | 310.00 | 17.77 | 14.20 | 15.30 | 0.00 | - | 2 | 32 | 24.66% |
| VRTX230616P00320000 | 2023-03-27 3:26PM EDT | 320.00 | 19.55 | 19.60 | 20.30 | +1.05 | +5.68% | 8 | 57 | 22.95% |
| VRTX230616P00330000 | 2023-03-23 11:07AM EDT | 330.00 | 29.19 | 25.50 | 26.40 | 0.00 | - | 22 | 33 | 21.00% |
| VRTX230616P00350000 | 2023-02-02 10:43AM EDT | 350.00 | 44.56 | 57.20 | 63.50 | 0.00 | - | 2 | 0 | 57.54% |
| VRTX230616P00360000 | 2023-02-01 4:57PM EDT | 360.00 | 45.53 | 66.70 | 73.80 | 0.00 | - | - | 0 | 62.14% |
| VRTX230616P00380000 | 2023-02-01 4:26PM EDT | 380.00 | 64.52 | 87.00 | 93.70 | 0.00 | - | - | 0 | 70.99% |
© 2023 Yahoo. All rights reserved.
