Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018C00300000 | 2024-04-19 11:53AM EDT | 300.00 | 106.68 | 104.40 | 110.60 | 0.00 | - | 4 | 4 | 48.78% |
| VRTX241018C00360000 | 2024-04-25 9:45AM EDT | 360.00 | 58.00 | 54.60 | 61.80 | 0.00 | - | 1 | 0 | 38.67% |
| VRTX241018C00400000 | 2024-04-26 3:51PM EDT | 400.00 | 31.60 | 28.20 | 34.80 | -4.60 | -12.71% | 23 | 27 | 32.79% |
| VRTX241018C00410000 | 2024-04-05 10:21AM EDT | 410.00 | 35.60 | 23.80 | 29.30 | 0.00 | - | 10 | 11 | 31.63% |
| VRTX241018C00420000 | 2024-04-19 3:14PM EDT | 420.00 | 23.60 | 18.70 | 23.90 | 0.00 | - | 13 | 15 | 30.15% |
| VRTX241018C00430000 | 2024-04-12 2:44PM EDT | 430.00 | 21.07 | 16.00 | 20.50 | 0.00 | - | 1 | 15 | 30.11% |
| VRTX241018C00440000 | 2024-04-04 3:12PM EDT | 440.00 | 22.90 | 12.10 | 16.40 | 0.00 | - | 1 | 2 | 28.98% |
| VRTX241018C00450000 | 2024-04-16 1:30PM EDT | 450.00 | 14.00 | 8.60 | 13.10 | 0.00 | - | 1 | 9 | 28.19% |
| VRTX241018C00460000 | 2024-04-26 10:03AM EDT | 460.00 | 8.90 | 6.60 | 11.40 | -3.80 | -29.92% | 3 | 36 | 28.69% |
| VRTX241018C00470000 | 2024-04-23 1:08PM EDT | 470.00 | 10.30 | 3.90 | 8.70 | 0.00 | - | 1 | 3 | 27.68% |
| VRTX241018C00500000 | 2024-04-24 9:50AM EDT | 500.00 | 5.30 | 1.25 | 4.70 | 0.00 | - | 2 | 25 | 27.50% |
| VRTX241018C00510000 | 2024-03-12 3:58PM EDT | 510.00 | 8.82 | 4.30 | 5.70 | 0.00 | - | - | 1 | 30.77% |
| VRTX241018C00520000 | 2024-04-04 1:45PM EDT | 520.00 | 5.30 | 0.90 | 3.10 | 0.00 | - | 1 | 1 | 27.52% |
| VRTX241018C00540000 | 2024-04-23 9:30AM EDT | 540.00 | 2.65 | 0.05 | 2.10 | 0.00 | - | 1 | 3 | 27.78% |
| VRTX241018C00550000 | 2024-04-15 9:30AM EDT | 550.00 | 2.75 | 0.05 | 2.75 | 0.00 | - | 2 | 12 | 30.77% |
| VRTX241018C00560000 | 2024-04-25 3:54PM EDT | 560.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 36.53% |
| VRTX241018C00580000 | 2024-04-24 2:40PM EDT | 580.00 | 0.99 | 0.00 | 4.70 | 0.00 | - | 4 | 5 | 38.93% |
| VRTX241018C00600000 | 2024-03-28 9:30AM EDT | 600.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 41.19% |
| VRTX241018C00620000 | 2024-04-19 10:08AM EDT | 620.00 | 2.06 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 43.30% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX241018P00210000 | 2024-04-04 1:27PM EDT | 210.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 47.19% |
| VRTX241018P00260000 | 2024-04-16 1:02PM EDT | 260.00 | 1.55 | 0.15 | 4.70 | 0.00 | - | 3 | 4 | 47.06% |
| VRTX241018P00270000 | 2024-04-04 1:21PM EDT | 270.00 | 1.65 | 0.30 | 2.70 | 0.00 | - | 2 | 2 | 38.04% |
| VRTX241018P00280000 | 2024-04-22 10:14AM EDT | 280.00 | 2.00 | 0.55 | 3.30 | 0.00 | - | 2 | 7 | 36.88% |
| VRTX241018P00290000 | 2024-04-22 2:53PM EDT | 290.00 | 2.50 | 0.40 | 4.70 | 0.00 | - | 2 | 10 | 37.33% |
| VRTX241018P00300000 | 2024-04-10 11:39AM EDT | 300.00 | 3.10 | 0.40 | 5.00 | 0.00 | - | 3 | 12 | 34.88% |
| VRTX241018P00310000 | 2024-03-06 4:54PM EDT | 310.00 | 5.61 | 1.85 | 4.50 | 0.00 | - | 4 | 7 | 30.83% |
| VRTX241018P00320000 | 2024-03-19 9:30AM EDT | 320.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| VRTX241018P00330000 | 2024-02-20 3:13PM EDT | 330.00 | 5.20 | 4.20 | 9.30 | 0.00 | - | - | 1 | 32.49% |
| VRTX241018P00340000 | 2024-03-18 9:42AM EDT | 340.00 | 7.20 | 5.60 | 13.70 | 0.00 | - | 24 | 27 | 34.75% |
| VRTX241018P00350000 | 2024-04-23 2:40PM EDT | 350.00 | 8.50 | 5.50 | 12.40 | 0.00 | - | 2 | 8 | 29.57% |
| VRTX241018P00360000 | 2024-04-12 10:49AM EDT | 360.00 | 12.60 | 7.90 | 13.30 | 0.00 | - | 42 | 20 | 26.98% |
| VRTX241018P00370000 | 2024-04-22 3:29PM EDT | 370.00 | 12.50 | 9.50 | 15.10 | 0.00 | - | 4 | 37 | 25.16% |
| VRTX241018P00390000 | 2024-04-26 3:14PM EDT | 390.00 | 20.40 | 16.50 | 21.60 | +1.30 | +6.81% | 16 | 35 | 23.17% |
| VRTX241018P00400000 | 2024-04-17 1:18PM EDT | 400.00 | 29.14 | 20.90 | 26.30 | 0.00 | - | 2 | 12 | 22.75% |
| VRTX241018P00410000 | 2024-04-08 3:48PM EDT | 410.00 | 29.30 | 25.70 | 31.40 | 0.00 | - | 2 | 12 | 22.12% |
| VRTX241018P00420000 | 2024-04-05 9:31AM EDT | 420.00 | 36.40 | 31.60 | 39.80 | 0.00 | - | 1 | 1 | 24.02% |
| VRTX241018P00440000 | 2024-03-15 10:27AM EDT | 440.00 | 42.90 | 48.30 | 56.90 | 0.00 | - | 1 | 1 | 26.99% |
© 2024 Yahoo. All rights reserved.