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 | 94.19% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-02-02 1:04PM EDT | 100.00 | 211.00 | 191.70 | 199.40 | 0.00 | - | 2 | 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 | 205.00 | 214.90 | 0.00 | - | 4 | 5 | 83.72% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-01-25 2:33PM EDT | 120.00 | 200.82 | 169.70 | 178.40 | 0.00 | - | 4 | 25 | 0.00% |
| 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 | 82.30% |
| 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 | 163.00 | 172.00 | 0.00 | - | 20 | 20 | 66.68% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 42.74% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 61.19% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 46.47% |
| VRTX240119C00175000 | 2023-03-24 1:06PM EDT | 175.00 | 146.80 | 144.00 | 153.50 | 0.00 | - | 1 | 57 | 60.13% |
| VRTX240119C00180000 | 2023-03-15 1:49PM EDT | 180.00 | 123.00 | 139.00 | 148.90 | 0.00 | - | 1 | 10 | 58.30% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 28.48% |
| VRTX240119C00190000 | 2023-03-21 12:52PM EDT | 190.00 | 121.33 | 130.00 | 139.50 | 0.00 | - | 1 | 30 | 55.50% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 57.51% |
| VRTX240119C00200000 | 2023-03-21 12:52PM EDT | 200.00 | 112.35 | 121.20 | 130.50 | 0.00 | - | 1 | 42 | 53.24% |
| VRTX240119C00210000 | 2022-11-14 1:34PM EDT | 210.00 | 120.64 | 115.40 | 124.00 | 0.00 | - | 1 | 8 | 55.31% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.30 | 113.00 | 0.00 | - | 1 | 9 | 55.72% |
| VRTX240119C00230000 | 2023-03-22 1:08PM EDT | 230.00 | 86.00 | 96.30 | 104.00 | 0.00 | - | 5 | 186 | 52.61% |
| VRTX240119C00240000 | 2023-03-31 1:43PM EDT | 240.00 | 90.11 | 86.50 | 95.50 | -1.39 | -1.52% | 1 | 41 | 50.13% |
| VRTX240119C00250000 | 2023-03-10 11:54AM EDT | 250.00 | 64.45 | 78.40 | 88.00 | 0.00 | - | 2 | 46 | 48.73% |
| VRTX240119C00260000 | 2023-03-24 1:39PM EDT | 260.00 | 74.80 | 71.20 | 79.50 | 0.00 | - | 1 | 39 | 46.02% |
| VRTX240119C00270000 | 2023-03-28 3:09PM EDT | 270.00 | 65.80 | 64.30 | 72.00 | 0.00 | - | 2 | 61 | 44.28% |
| VRTX240119C00280000 | 2023-03-30 1:55PM EDT | 280.00 | 57.84 | 56.90 | 65.00 | 0.00 | - | 5 | 131 | 42.84% |
| VRTX240119C00290000 | 2023-03-30 1:55PM EDT | 290.00 | 51.07 | 50.80 | 56.30 | 0.00 | - | 5 | 100 | 39.54% |
| VRTX240119C00300000 | 2023-03-24 2:11PM EDT | 300.00 | 46.70 | 44.10 | 50.00 | 0.00 | - | 11 | 318 | 38.36% |
| VRTX240119C00310000 | 2023-03-31 10:29AM EDT | 310.00 | 40.40 | 38.40 | 44.10 | -0.60 | -1.46% | 1 | 643 | 37.26% |
| VRTX240119C00320000 | 2023-03-24 12:51PM EDT | 320.00 | 34.35 | 31.00 | 37.60 | 0.00 | - | 51 | 135 | 35.34% |
| VRTX240119C00330000 | 2023-03-24 12:51PM EDT | 330.00 | 29.75 | 26.30 | 33.30 | 0.00 | - | 37 | 181 | 35.06% |
| VRTX240119C00340000 | 2023-03-29 3:18PM EDT | 340.00 | 26.00 | 21.50 | 28.90 | 0.00 | - | 1 | 68 | 34.37% |
| VRTX240119C00350000 | 2023-03-28 1:07PM EDT | 350.00 | 20.41 | 17.40 | 22.20 | 0.00 | - | 1 | 119 | 31.26% |
| VRTX240119C00360000 | 2023-03-24 2:02PM EDT | 360.00 | 19.40 | 13.60 | 20.40 | 0.00 | - | 30 | 233 | 32.25% |
| VRTX240119C00370000 | 2023-03-09 2:50PM EDT | 370.00 | 8.26 | 10.90 | 15.70 | 0.00 | - | 3 | 153 | 30.18% |
| VRTX240119C00380000 | 2023-03-31 10:32AM EDT | 380.00 | 12.30 | 8.20 | 13.70 | +4.19 | +51.66% | 1 | 65 | 30.37% |
| VRTX240119C00390000 | 2023-03-27 10:56AM EDT | 390.00 | 10.40 | 5.80 | 15.00 | 0.00 | - | 1 | 6 | 33.78% |
| VRTX240119C00400000 | 2023-03-07 2:01PM EDT | 400.00 | 4.09 | 5.10 | 10.40 | 0.00 | - | 2 | 52 | 30.71% |
| VRTX240119C00410000 | 2023-01-11 2:22PM EDT | 410.00 | 10.00 | 3.40 | 10.90 | 0.00 | - | - | 1 | 33.08% |
| VRTX240119C00420000 | 2023-03-24 10:04AM EDT | 420.00 | 5.40 | 2.10 | 11.00 | 0.00 | - | 18 | 21 | 34.90% |
| VRTX240119C00430000 | 2023-03-14 9:59AM EDT | 430.00 | 2.99 | 2.30 | 9.80 | 0.00 | - | 2 | 82 | 35.07% |
| VRTX240119C00440000 | 2023-01-31 4:14PM EDT | 440.00 | 7.50 | 0.70 | 5.80 | 0.00 | - | 25 | 125 | 31.04% |
| VRTX240119C00450000 | 2023-03-14 9:59AM EDT | 450.00 | 2.12 | 0.30 | 5.00 | 0.00 | - | 2 | 14 | 31.11% |
| VRTX240119C00470000 | 2023-03-20 3:57PM EDT | 470.00 | 1.10 | 0.00 | 5.60 | 0.00 | - | 1 | 3 | 34.71% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119P00090000 | 2023-03-31 3:22PM EDT | 90.00 | 1.28 | 0.65 | 1.20 | +0.70 | +120.69% | 84 | 872 | 70.61% |
| VRTX240119P00095000 | 2023-03-06 4:23PM EDT | 95.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 63.33% |
| VRTX240119P00100000 | 2023-02-07 1:54PM EDT | 100.00 | 1.20 | 0.00 | 2.40 | 0.00 | - | 21 | 28 | 67.86% |
| VRTX240119P00105000 | 2022-12-21 4:31PM EDT | 105.00 | 1.20 | 0.00 | 7.30 | 0.00 | - | 5 | 193 | 81.27% |
| VRTX240119P00110000 | 2023-03-07 11:28AM EDT | 110.00 | 0.99 | 0.00 | 7.00 | 0.00 | - | 4 | 119 | 77.37% |
| VRTX240119P00115000 | 2022-12-21 1:29PM EDT | 115.00 | 1.50 | 0.00 | 7.40 | 0.00 | - | 1 | 58 | 75.35% |
| VRTX240119P00120000 | 2022-07-22 9:31AM EDT | 120.00 | 2.30 | 0.60 | 9.60 | 0.00 | - | 1 | 77 | 78.37% |
| VRTX240119P00125000 | 2022-11-03 10:51AM EDT | 125.00 | 2.22 | 0.00 | 2.80 | 0.00 | - | 1 | 61 | 57.09% |
| VRTX240119P00130000 | 2023-02-15 11:40AM EDT | 130.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 7 | 55.24% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 55.92% |
| VRTX240119P00140000 | 2023-01-06 1:54PM EDT | 140.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 53.77% |
| VRTX240119P00145000 | 2023-02-07 4:33PM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 54.72% |
| VRTX240119P00150000 | 2023-03-31 3:22PM EDT | 150.00 | 2.61 | 0.05 | 5.80 | +1.35 | +107.14% | 42 | 100 | 54.48% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 53.93% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 50.93% |
| VRTX240119P00175000 | 2022-12-21 11:31AM EDT | 175.00 | 4.00 | 0.00 | 8.70 | 0.00 | - | 2 | 47 | 60.21% |
| VRTX240119P00180000 | 2023-02-09 10:45AM EDT | 180.00 | 3.20 | 0.25 | 6.90 | 0.00 | - | 6 | 24 | 53.87% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| VRTX240119P00190000 | 2023-02-09 11:55AM EDT | 190.00 | 3.60 | 0.00 | 8.90 | 0.00 | - | 6 | 42 | 53.97% |
| VRTX240119P00195000 | 2023-02-09 11:55AM EDT | 195.00 | 4.00 | 0.10 | 8.90 | 0.00 | - | 4 | 8 | 51.86% |
| VRTX240119P00200000 | 2023-02-09 11:49AM EDT | 200.00 | 4.50 | 0.00 | 8.60 | 0.00 | - | 7 | 28 | 49.21% |
| VRTX240119P00210000 | 2023-03-24 11:37AM EDT | 210.00 | 4.20 | 2.10 | 6.00 | 0.00 | - | 1 | 30 | 40.20% |
| VRTX240119P00220000 | 2023-03-31 10:56AM EDT | 220.00 | 5.50 | 3.50 | 9.80 | -2.70 | -32.93% | 1 | 90 | 43.45% |
| VRTX240119P00230000 | 2023-03-27 12:21PM EDT | 230.00 | 6.50 | 2.45 | 10.50 | 0.00 | - | 3 | 29 | 40.73% |
| VRTX240119P00240000 | 2023-03-30 2:09PM EDT | 240.00 | 8.11 | 5.80 | 12.00 | 0.00 | - | 1 | 123 | 39.11% |
| VRTX240119P00250000 | 2023-03-21 2:22PM EDT | 250.00 | 10.70 | 6.00 | 13.00 | 0.00 | - | 2 | 168 | 36.64% |
| VRTX240119P00260000 | 2023-03-27 10:56AM EDT | 260.00 | 12.10 | 9.50 | 15.00 | 0.00 | - | 1 | 88 | 35.27% |
| VRTX240119P00270000 | 2023-03-23 11:39AM EDT | 270.00 | 13.90 | 9.60 | 17.00 | 0.00 | - | 1 | 311 | 33.63% |
| VRTX240119P00280000 | 2023-03-31 2:12PM EDT | 280.00 | 15.80 | 14.60 | 20.00 | -1.20 | -7.06% | 2 | 485 | 32.79% |
| VRTX240119P00290000 | 2023-03-20 11:16AM EDT | 290.00 | 23.60 | 15.70 | 20.20 | 0.00 | - | 13 | 182 | 28.86% |
| VRTX240119P00300000 | 2023-03-29 12:45PM EDT | 300.00 | 22.00 | 19.00 | 25.40 | 0.00 | - | 80 | 200 | 29.51% |
| VRTX240119P00310000 | 2023-03-01 1:58PM EDT | 310.00 | 37.00 | 23.80 | 28.40 | 0.00 | - | 26 | 506 | 27.67% |
| VRTX240119P00320000 | 2023-03-24 11:53AM EDT | 320.00 | 32.38 | 24.00 | 31.50 | 0.00 | - | 6 | 59 | 25.55% |
| VRTX240119P00330000 | 2023-03-24 10:29AM EDT | 330.00 | 40.60 | 29.10 | 39.00 | 0.00 | - | 8 | 37 | 26.90% |
| VRTX240119P00340000 | 2023-03-01 1:43PM EDT | 340.00 | 55.70 | 35.00 | 44.50 | 0.00 | - | 4 | 17 | 26.03% |
| VRTX240119P00350000 | 2023-01-25 2:51PM EDT | 350.00 | 50.60 | 61.00 | 69.40 | 0.00 | - | 6 | 6 | 42.31% |
| VRTX240119P00360000 | 2023-01-25 2:58PM EDT | 360.00 | 57.30 | 69.10 | 78.60 | 0.00 | - | 13 | 13 | 44.35% |
| VRTX240119P00370000 | 2023-01-25 2:15PM EDT | 370.00 | 64.10 | 78.70 | 87.70 | 0.00 | - | - | 4 | 46.11% |
| VRTX240119P00380000 | 2023-01-25 2:34PM EDT | 380.00 | 71.24 | 89.00 | 96.70 | 0.00 | - | - | 2 | 47.61% |
| VRTX240119P00390000 | 2023-02-01 1:19PM EDT | 390.00 | 78.18 | 96.20 | 104.00 | 0.00 | - | - | 0 | 47.41% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 48.42% |
| VRTX240119P00420000 | 2023-01-23 1:56PM EDT | 420.00 | 108.00 | 121.30 | 130.30 | 0.00 | - | 1 | 0 | 49.99% |
© 2023 Yahoo. All rights reserved.
