Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020C00220000 | 2023-05-02 3:39PM EDT | 220.00 | 133.87 | 104.50 | 114.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX231020C00230000 | 2023-08-09 11:27AM EDT | 230.00 | 118.60 | 115.00 | 120.50 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX231020C00270000 | 2023-05-12 1:50PM EDT | 270.00 | 86.10 | 68.20 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX231020C00280000 | 2023-06-12 9:59AM EDT | 280.00 | 62.50 | 67.30 | 73.30 | 0.00 | - | 1 | 151 | 67.31% |
| VRTX231020C00290000 | 2023-06-16 10:59AM EDT | 290.00 | 67.26 | 64.00 | 73.00 | 0.00 | - | 4 | 4 | 85.49% |
| VRTX231020C00300000 | 2023-08-18 11:56AM EDT | 300.00 | 50.00 | 46.10 | 55.60 | 0.00 | - | 2 | 13 | 63.05% |
| VRTX231020C00310000 | 2023-09-21 3:49PM EDT | 310.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX231020C00320000 | 2023-09-22 2:29PM EDT | 320.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VRTX231020C00325000 | 2023-09-22 10:22AM EDT | 325.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020C00330000 | 2023-09-22 2:29PM EDT | 330.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX231020C00337500 | 2023-09-20 3:34PM EDT | 337.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020C00340000 | 2023-09-25 11:23AM EDT | 340.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRTX231020C00345000 | 2023-09-22 10:25AM EDT | 345.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020C00350000 | 2023-09-25 3:13PM EDT | 350.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| VRTX231020C00352500 | 2023-09-20 10:31AM EDT | 352.50 | 10.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| VRTX231020C00355000 | 2023-09-25 12:50PM EDT | 355.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| VRTX231020C00357500 | 2023-09-25 11:24AM EDT | 357.50 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VRTX231020C00360000 | 2023-09-25 2:01PM EDT | 360.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| VRTX231020C00362500 | 2023-09-25 1:45PM EDT | 362.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX231020C00365000 | 2023-09-25 9:58AM EDT | 365.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX231020C00367500 | 2023-09-25 9:58AM EDT | 367.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX231020C00370000 | 2023-09-25 10:48AM EDT | 370.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRTX231020C00375000 | 2023-09-21 3:08PM EDT | 375.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VRTX231020C00380000 | 2023-09-25 10:16AM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRTX231020C00385000 | 2023-09-21 3:22PM EDT | 385.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VRTX231020C00390000 | 2023-09-12 3:47PM EDT | 390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VRTX231020C00400000 | 2023-09-22 2:48PM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX231020C00405000 | 2023-09-18 1:35PM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX231020C00410000 | 2023-08-31 11:01AM EDT | 410.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX231020C00420000 | 2023-07-27 2:51PM EDT | 420.00 | 1.35 | 0.80 | 1.65 | 0.00 | - | 1 | 2 | 48.15% |
| VRTX231020C00430000 | 2023-08-28 11:03AM EDT | 430.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 5 | 23 | 57.75% |
| VRTX231020C00440000 | 2023-09-12 9:30AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX231020C00450000 | 2023-08-28 11:03AM EDT | 450.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 66.83% |
| VRTX231020C00460000 | 2023-08-08 9:30AM EDT | 460.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| VRTX231020C00470000 | 2023-08-08 9:30AM EDT | 470.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRTX231020C00480000 | 2023-08-08 9:30AM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VRTX231020C00490000 | 2023-08-21 10:28AM EDT | 490.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 83.03% |
| VRTX231020C00500000 | 2023-05-23 10:52AM EDT | 500.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 7 | 14 | 69.73% |
| VRTX231020C00520000 | 2023-08-22 3:23PM EDT | 520.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 12 | 30 | 60.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231020P00150000 | 2023-09-08 3:18PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX231020P00155000 | 2023-05-01 3:58PM EDT | 155.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 3 | 188.62% |
| VRTX231020P00160000 | 2023-04-24 2:54PM EDT | 160.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 8 | 10 | 182.08% |
| VRTX231020P00165000 | 2023-03-01 3:20PM EDT | 165.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 177.32% |
| VRTX231020P00175000 | 2023-08-21 10:04AM EDT | 175.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 133.59% |
| VRTX231020P00180000 | 2023-05-08 10:08AM EDT | 180.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 10 | 135.55% |
| VRTX231020P00190000 | 2023-05-16 2:08PM EDT | 190.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 146.80% |
| VRTX231020P00200000 | 2023-08-22 3:23PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 137.48% |
| VRTX231020P00220000 | 2023-05-05 9:46AM EDT | 220.00 | 1.50 | 0.40 | 5.20 | 0.00 | - | 100 | 101 | 121.81% |
| VRTX231020P00230000 | 2023-09-25 2:13PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VRTX231020P00240000 | 2023-08-29 12:27PM EDT | 240.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 6 | 14 | 97.24% |
| VRTX231020P00250000 | 2023-08-28 3:59PM EDT | 250.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 13 | 15 | 90.49% |
| VRTX231020P00260000 | 2023-09-14 2:15PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX231020P00270000 | 2023-09-21 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX231020P00280000 | 2023-09-20 12:59PM EDT | 280.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VRTX231020P00285000 | 2023-09-25 2:25PM EDT | 285.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX231020P00290000 | 2023-09-25 2:25PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX231020P00300000 | 2023-09-21 10:41AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX231020P00310000 | 2023-09-25 3:49PM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VRTX231020P00320000 | 2023-09-25 2:10PM EDT | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VRTX231020P00322500 | 2023-09-25 3:26PM EDT | 322.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRTX231020P00327500 | 2023-09-25 3:26PM EDT | 327.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRTX231020P00330000 | 2023-09-25 2:27PM EDT | 330.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VRTX231020P00332500 | 2023-09-22 10:23AM EDT | 332.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VRTX231020P00335000 | 2023-09-20 9:58AM EDT | 335.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VRTX231020P00340000 | 2023-09-22 2:01PM EDT | 340.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX231020P00342500 | 2023-09-22 12:32PM EDT | 342.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VRTX231020P00345000 | 2023-09-21 3:54PM EDT | 345.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| VRTX231020P00347500 | 2023-09-20 1:08PM EDT | 347.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| VRTX231020P00350000 | 2023-09-25 9:44AM EDT | 350.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| VRTX231020P00352500 | 2023-09-22 2:06PM EDT | 352.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020P00355000 | 2023-09-20 9:38AM EDT | 355.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020P00360000 | 2023-09-22 3:55PM EDT | 360.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VRTX231020P00362500 | 2023-09-20 12:24PM EDT | 362.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX231020P00370000 | 2023-09-19 3:50PM EDT | 370.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX231020P00380000 | 2023-08-17 9:53AM EDT | 380.00 | 36.50 | 30.90 | 32.90 | 0.00 | - | 20 | 17 | 35.28% |
| VRTX231020P00390000 | 2023-07-24 11:41AM EDT | 390.00 | 34.56 | 37.40 | 43.80 | 0.00 | - | 2 | 0 | 45.48% |
| VRTX231020P00400000 | 2023-07-20 10:56AM EDT | 400.00 | 36.96 | 50.20 | 59.90 | 0.00 | - | - | 0 | 56.76% |
© 2023 Yahoo. All rights reserved.
