Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721C00195000 | 2023-02-27 4:02PM EDT | 195.00 | 98.50 | 118.10 | 124.60 | +98.50 | - | - | 1 | 60.33% |
| VRTX230721C00230000 | 2023-02-24 11:51AM EDT | 230.00 | 66.60 | 85.20 | 91.50 | +66.60 | - | - | 0 | 58.51% |
| VRTX230721C00250000 | 2023-03-16 9:30AM EDT | 250.00 | 52.00 | 66.90 | 73.10 | +52.00 | - | - | 1 | 50.92% |
| VRTX230721C00260000 | 2023-03-16 9:30AM EDT | 260.00 | 45.33 | 58.30 | 63.70 | +45.33 | - | - | 1 | 46.50% |
| VRTX230721C00280000 | 2023-03-14 11:57AM EDT | 280.00 | 29.50 | 41.10 | 48.50 | +29.50 | - | - | 6 | 43.44% |
| VRTX230721C00290000 | 2023-03-20 11:28AM EDT | 290.00 | 27.10 | 32.60 | 40.60 | +27.10 | - | - | 17 | 40.52% |
| VRTX230721C00300000 | 2023-03-10 3:57PM EDT | 300.00 | 16.50 | 29.20 | 30.50 | +16.50 | - | - | 85 | 33.80% |
| VRTX230721C00310000 | 2023-03-27 2:53PM EDT | 310.00 | 22.60 | 22.70 | 24.10 | +22.60 | - | - | 33 | 32.05% |
| VRTX230721C00320000 | 2023-03-27 10:24AM EDT | 320.00 | 16.40 | 16.00 | 20.40 | +16.40 | - | - | 145 | 33.22% |
| VRTX230721C00330000 | 2023-03-24 1:06PM EDT | 330.00 | 14.30 | 9.70 | 15.30 | +14.30 | - | - | 29 | 31.42% |
| VRTX230721C00340000 | 2023-03-24 3:42PM EDT | 340.00 | 10.20 | 6.50 | 12.80 | +10.20 | - | - | 113 | 32.49% |
| VRTX230721C00350000 | 2023-03-08 2:11PM EDT | 350.00 | 2.50 | 4.50 | 7.80 | +2.50 | - | - | 24 | 28.65% |
| VRTX230721C00370000 | 2023-03-28 11:33AM EDT | 370.00 | 3.00 | 0.85 | 4.40 | +3.00 | - | 2 | 6 | 28.85% |
| VRTX230721C00390000 | 2023-03-24 3:33PM EDT | 390.00 | 1.35 | 0.05 | 4.80 | +1.35 | - | - | 2 | 35.42% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721P00150000 | 2023-03-14 1:16PM EDT | 150.00 | 0.70 | 0.00 | 4.30 | +0.70 | - | - | 18 | 80.69% |
| VRTX230721P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.91 | 0.00 | 4.40 | +0.91 | - | - | 4 | 71.88% |
| VRTX230721P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.95 | 0.00 | 4.40 | +0.95 | - | - | 3 | 68.99% |
| VRTX230721P00200000 | 2023-03-10 4:50PM EDT | 200.00 | 3.06 | 0.00 | 2.20 | +3.06 | - | - | 45 | 53.19% |
| VRTX230721P00230000 | 2023-03-22 3:59PM EDT | 230.00 | 2.30 | 0.65 | 3.70 | +2.30 | - | - | 12 | 45.13% |
| VRTX230721P00240000 | 2023-03-08 2:38PM EDT | 240.00 | 3.50 | 0.55 | 4.70 | +3.50 | - | - | 175 | 43.45% |
| VRTX230721P00250000 | 2023-03-13 9:52AM EDT | 250.00 | 5.45 | 1.60 | 5.30 | +5.45 | - | - | 42 | 40.17% |
| VRTX230721P00260000 | 2023-03-23 2:57PM EDT | 260.00 | 5.20 | 2.30 | 4.60 | +5.20 | - | - | 33 | 33.52% |
| VRTX230721P00270000 | 2023-03-22 9:47AM EDT | 270.00 | 6.20 | 3.50 | 7.60 | +6.20 | - | - | 124 | 35.28% |
| VRTX230721P00280000 | 2023-03-15 1:32PM EDT | 280.00 | 13.20 | 5.10 | 11.50 | +13.20 | - | - | 177 | 37.04% |
| VRTX230721P00290000 | 2023-03-27 3:27PM EDT | 290.00 | 10.00 | 6.00 | 12.30 | +10.00 | - | - | 135 | 32.50% |
| VRTX230721P00300000 | 2023-03-24 2:27PM EDT | 300.00 | 13.20 | 9.60 | 14.70 | +13.20 | - | - | 31 | 29.99% |
| VRTX230721P00310000 | 2023-03-24 12:47PM EDT | 310.00 | 17.36 | 14.90 | 16.60 | +17.36 | - | - | 19 | 25.97% |
| VRTX230721P00320000 | 2023-03-24 2:27PM EDT | 320.00 | 21.20 | 17.40 | 23.80 | +21.20 | - | - | 39 | 28.47% |
| VRTX230721P00330000 | 2023-03-24 2:01PM EDT | 330.00 | 25.78 | 23.20 | 27.00 | +25.78 | - | - | 20 | 24.03% |
| VRTX230721P00340000 | 2023-03-27 3:26PM EDT | 340.00 | 34.80 | 29.70 | 33.80 | +34.80 | - | - | 18 | 23.49% |
© 2023 Yahoo. All rights reserved.
