Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119C00090000 | 2022-10-27 3:09PM EDT | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-05-10 1:11PM EDT | 100.00 | 256.61 | 233.30 | 243.00 | 0.00 | - | 10 | 28 | 0.00% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2023-03-23 9:30AM EDT | 110.00 | 200.40 | 221.50 | 231.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-09-21 12:14PM EDT | 120.00 | 236.20 | 228.10 | 237.50 | 0.00 | - | 2 | 24 | 110.38% |
| VRTX240119C00125000 | 2022-04-26 9:30AM EDT | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 4:05PM EDT | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 2:21PM EDT | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-10-24 3:40PM EDT | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00150000 | 2023-01-09 2:14PM EDT | 150.00 | 145.00 | 151.20 | 160.90 | 0.00 | - | 1 | 40 | 0.00% |
| VRTX240119C00155000 | 2023-03-07 11:14AM EDT | 155.00 | 142.63 | 169.50 | 179.00 | 0.00 | - | 20 | 20 | 0.00% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX240119C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 178.80 | 160.50 | 166.90 | 0.00 | - | 1 | 57 | 0.00% |
| VRTX240119C00180000 | 2023-09-12 3:54PM EDT | 180.00 | 171.00 | 169.50 | 178.70 | 0.00 | - | 1 | 10 | 80.02% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2023-09-19 3:41PM EDT | 190.00 | 171.55 | 160.00 | 169.20 | 0.00 | - | 2 | 22 | 76.94% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2023-09-11 1:24PM EDT | 200.00 | 153.10 | 150.00 | 159.20 | 0.00 | - | 1 | 43 | 71.53% |
| VRTX240119C00210000 | 2023-08-14 3:40PM EDT | 210.00 | 145.00 | 137.10 | 146.80 | 0.00 | - | 1 | 7 | 51.95% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.30 | 113.00 | 0.00 | - | 1 | 9 | 0.00% |
| VRTX240119C00230000 | 2023-09-25 10:13AM EDT | 230.00 | 122.53 | 121.00 | 130.20 | +2.53 | +2.11% | 2 | 183 | 60.28% |
| VRTX240119C00240000 | 2023-09-20 10:25AM EDT | 240.00 | 120.85 | 111.00 | 120.50 | 0.00 | - | 1 | 41 | 55.97% |
| VRTX240119C00250000 | 2023-09-25 10:13AM EDT | 250.00 | 103.31 | 102.00 | 110.50 | -13.31 | -11.41% | 1 | 50 | 52.78% |
| VRTX240119C00260000 | 2023-07-19 9:32AM EDT | 260.00 | 115.00 | 89.30 | 98.00 | 0.00 | - | 2 | 37 | 52.70% |
| VRTX240119C00270000 | 2023-09-25 3:01PM EDT | 270.00 | 87.35 | 83.00 | 92.20 | -2.95 | -3.27% | 1 | 26 | 57.02% |
| VRTX240119C00280000 | 2023-09-25 10:13AM EDT | 280.00 | 75.26 | 74.00 | 83.10 | -5.94 | -7.32% | 1 | 133 | 53.55% |
| VRTX240119C00290000 | 2023-08-30 12:03PM EDT | 290.00 | 72.06 | 65.10 | 72.50 | 0.00 | - | 10 | 77 | 47.28% |
| VRTX240119C00300000 | 2023-09-19 1:34PM EDT | 300.00 | 65.10 | 57.70 | 64.40 | 0.00 | - | 3 | 512 | 45.40% |
| VRTX240119C00310000 | 2023-09-25 10:36AM EDT | 310.00 | 48.70 | 50.60 | 56.30 | -3.32 | -6.38% | 2 | 643 | 43.13% |
| VRTX240119C00320000 | 2023-09-21 11:36AM EDT | 320.00 | 48.33 | 42.50 | 48.00 | 0.00 | - | 1 | 138 | 40.18% |
| VRTX240119C00330000 | 2023-09-22 11:59AM EDT | 330.00 | 39.30 | 33.60 | 37.90 | 0.00 | - | 1 | 265 | 34.39% |
| VRTX240119C00340000 | 2023-09-25 10:25AM EDT | 340.00 | 27.70 | 29.80 | 30.70 | -3.60 | -11.50% | 8 | 86 | 32.23% |
| VRTX240119C00350000 | 2023-09-25 12:58PM EDT | 350.00 | 22.80 | 23.80 | 24.50 | -3.86 | -14.48% | 10 | 240 | 30.70% |
| VRTX240119C00360000 | 2023-09-22 12:59PM EDT | 360.00 | 20.05 | 18.80 | 19.20 | 0.00 | - | 1 | 812 | 29.53% |
| VRTX240119C00370000 | 2023-09-21 10:28AM EDT | 370.00 | 15.80 | 14.40 | 14.80 | 0.00 | - | 2 | 617 | 28.65% |
| VRTX240119C00380000 | 2023-09-25 2:00PM EDT | 380.00 | 10.40 | 10.80 | 11.30 | -1.10 | -9.57% | 1 | 930 | 28.10% |
| VRTX240119C00390000 | 2023-09-22 1:22PM EDT | 390.00 | 8.57 | 8.00 | 8.50 | 0.00 | - | 2 | 354 | 27.68% |
| VRTX240119C00400000 | 2023-09-20 1:04PM EDT | 400.00 | 7.20 | 5.80 | 6.30 | 0.00 | - | 2 | 267 | 27.35% |
| VRTX240119C00410000 | 2023-09-25 9:42AM EDT | 410.00 | 4.50 | 4.30 | 4.70 | +0.20 | +4.65% | 3 | 76 | 27.28% |
| VRTX240119C00420000 | 2023-09-14 11:00AM EDT | 420.00 | 2.66 | 2.65 | 3.50 | 0.00 | - | 1 | 193 | 27.30% |
| VRTX240119C00430000 | 2023-09-25 3:59PM EDT | 430.00 | 2.50 | 2.35 | 3.40 | -0.35 | -12.28% | 4 | 108 | 29.44% |
| VRTX240119C00440000 | 2023-08-29 3:29PM EDT | 440.00 | 2.60 | 1.15 | 2.65 | 0.00 | - | 2 | 126 | 29.69% |
| VRTX240119C00450000 | 2023-09-12 1:53PM EDT | 450.00 | 1.06 | 0.40 | 2.90 | 0.00 | - | 1 | 31 | 32.51% |
| VRTX240119C00460000 | 2023-09-05 10:17AM EDT | 460.00 | 1.03 | 0.20 | 1.95 | 0.00 | - | 5 | 6 | 31.48% |
| VRTX240119C00470000 | 2023-09-05 10:16AM EDT | 470.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 5 | 9 | 40.35% |
| VRTX240119C00480000 | 2023-05-03 1:18PM EDT | 480.00 | 4.50 | 0.95 | 5.60 | 0.00 | - | 5 | 5 | 45.52% |
| VRTX240119C00490000 | 2023-08-28 11:05AM EDT | 490.00 | 0.78 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 37.82% |
| VRTX240119C00500000 | 2023-08-28 11:05AM EDT | 500.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 20 | 46.95% |
| VRTX240119C00520000 | 2023-09-08 12:51PM EDT | 520.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 50.26% |
| VRTX240119C00540000 | 2023-09-08 12:53PM EDT | 540.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 35.72% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119P00090000 | 2023-09-06 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 1,027 | 87.50% |
| VRTX240119P00095000 | 2023-07-18 12:29PM EDT | 95.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 64 | 111.33% |
| VRTX240119P00100000 | 2023-09-08 3:18PM EDT | 100.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 83.40% |
| VRTX240119P00105000 | 2023-04-25 2:46PM EDT | 105.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 187 | 125.05% |
| VRTX240119P00110000 | 2023-05-02 11:59AM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 119 | 120.51% |
| VRTX240119P00115000 | 2023-05-08 3:16PM EDT | 115.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 57 | 116.70% |
| VRTX240119P00120000 | 2023-09-07 3:54PM EDT | 120.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 77 | 111.11% |
| VRTX240119P00125000 | 2023-09-07 3:57PM EDT | 125.00 | 0.99 | 0.00 | 3.80 | 0.00 | - | 1 | 61 | 104.24% |
| VRTX240119P00130000 | 2023-08-03 9:30AM EDT | 130.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 100.59% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 97.09% |
| VRTX240119P00140000 | 2023-06-27 3:21PM EDT | 140.00 | 0.71 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 93.73% |
| VRTX240119P00145000 | 2023-07-12 1:51PM EDT | 145.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 4 | 2 | 93.93% |
| VRTX240119P00150000 | 2023-04-14 11:36AM EDT | 150.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 32 | 77.91% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 94.89% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 90.36% |
| VRTX240119P00175000 | 2023-09-20 10:15AM EDT | 175.00 | 0.58 | 0.00 | 4.60 | 0.00 | - | 1 | 56 | 76.00% |
| VRTX240119P00180000 | 2023-09-13 1:22PM EDT | 180.00 | 0.69 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 64.20% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRTX240119P00190000 | 2023-08-24 3:46PM EDT | 190.00 | 1.07 | 0.00 | 1.45 | 0.00 | - | 6 | 44 | 55.10% |
| VRTX240119P00195000 | 2023-08-28 10:43AM EDT | 195.00 | 2.35 | 0.00 | 1.45 | 0.00 | - | 2 | 8 | 53.03% |
| VRTX240119P00200000 | 2023-08-28 10:45AM EDT | 200.00 | 2.38 | 0.00 | 1.85 | 0.00 | - | 3 | 42 | 53.10% |
| VRTX240119P00210000 | 2023-09-15 2:14PM EDT | 210.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 59.11% |
| VRTX240119P00220000 | 2023-06-22 11:39AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 88 | 54.59% |
| VRTX240119P00230000 | 2023-09-20 10:49AM EDT | 230.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 27 | 51.18% |
| VRTX240119P00240000 | 2023-08-28 11:05AM EDT | 240.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 55.09% |
| VRTX240119P00250000 | 2023-09-20 10:54AM EDT | 250.00 | 1.19 | 0.60 | 5.40 | 0.00 | - | 2 | 231 | 52.28% |
| VRTX240119P00260000 | 2023-09-20 10:47AM EDT | 260.00 | 1.39 | 1.00 | 5.80 | 0.00 | - | 12 | 129 | 48.79% |
| VRTX240119P00270000 | 2023-09-20 10:54AM EDT | 270.00 | 1.85 | 1.80 | 6.20 | 0.00 | - | 15 | 296 | 45.25% |
| VRTX240119P00280000 | 2023-09-25 12:56PM EDT | 280.00 | 2.85 | 2.20 | 6.40 | +0.35 | +14.00% | 2 | 646 | 41.20% |
| VRTX240119P00290000 | 2023-09-22 3:47PM EDT | 290.00 | 3.40 | 2.30 | 6.60 | 0.00 | - | 2 | 173 | 37.16% |
| VRTX240119P00300000 | 2023-08-30 3:09PM EDT | 300.00 | 5.10 | 3.10 | 7.30 | 0.00 | - | 11 | 467 | 34.06% |
| VRTX240119P00310000 | 2023-09-18 11:11AM EDT | 310.00 | 6.02 | 5.90 | 6.50 | 0.00 | - | 5 | 551 | 28.08% |
| VRTX240119P00320000 | 2023-09-25 1:30PM EDT | 320.00 | 8.36 | 7.90 | 8.30 | +0.12 | +1.46% | 10 | 442 | 26.58% |
| VRTX240119P00330000 | 2023-09-22 2:15PM EDT | 330.00 | 10.28 | 10.30 | 10.70 | 0.00 | - | 1 | 347 | 25.25% |
| VRTX240119P00340000 | 2023-09-22 2:15PM EDT | 340.00 | 13.33 | 13.40 | 13.80 | 0.00 | - | 1 | 237 | 24.04% |
| VRTX240119P00350000 | 2023-09-22 11:53AM EDT | 350.00 | 15.90 | 17.30 | 17.70 | 0.00 | - | 8 | 246 | 22.91% |
| VRTX240119P00360000 | 2023-09-25 12:17PM EDT | 360.00 | 22.90 | 22.00 | 22.50 | +2.40 | +11.71% | 1 | 367 | 21.85% |
| VRTX240119P00370000 | 2023-09-22 2:01PM EDT | 370.00 | 27.20 | 27.70 | 28.40 | 0.00 | - | 4 | 189 | 21.03% |
| VRTX240119P00380000 | 2023-09-01 2:50PM EDT | 380.00 | 34.20 | 34.20 | 35.10 | 0.00 | - | 12 | 45 | 20.04% |
| VRTX240119P00390000 | 2023-07-19 1:06PM EDT | 390.00 | 36.00 | 43.20 | 50.90 | 0.00 | - | 2 | 2 | 32.22% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 98.02% |
| VRTX240119P00410000 | 2023-07-03 9:31AM EDT | 410.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119P00420000 | 2023-09-15 11:23AM EDT | 420.00 | 70.10 | 64.90 | 74.00 | 0.00 | - | 1 | 0 | 29.87% |
© 2023 Yahoo. All rights reserved.
