Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620C00350000 | 2024-04-10 3:19PM EDT | 350.00 | 91.00 | 80.00 | 86.30 | 0.00 | - | - | 1 | 38.39% |
| VRTX250620C00380000 | 2024-04-05 10:16AM EDT | 380.00 | 79.60 | 61.10 | 66.80 | 0.00 | - | 2 | 2 | 35.56% |
| VRTX250620C00390000 | 2024-04-10 11:05AM EDT | 390.00 | 64.11 | 55.10 | 63.50 | 0.00 | - | 2 | 6 | 36.32% |
| VRTX250620C00400000 | 2024-04-22 1:44PM EDT | 400.00 | 62.50 | 50.10 | 57.60 | 0.00 | - | 1 | 7 | 35.33% |
| VRTX250620C00410000 | 2024-04-08 10:37AM EDT | 410.00 | 60.71 | 45.20 | 53.00 | 0.00 | - | 1 | 6 | 34.99% |
| VRTX250620C00430000 | 2024-04-18 12:52PM EDT | 430.00 | 43.20 | 36.50 | 43.20 | 0.00 | - | 2 | 12 | 33.51% |
| VRTX250620C00440000 | 2024-04-25 9:50AM EDT | 440.00 | 38.00 | 31.80 | 39.80 | 0.00 | - | - | 0 | 33.45% |
| VRTX250620C00450000 | 2024-03-22 3:35PM EDT | 450.00 | 49.80 | 31.80 | 36.10 | 0.00 | - | 2 | 2 | 33.07% |
| VRTX250620C00460000 | 2024-04-02 1:40PM EDT | 460.00 | 42.20 | 24.90 | 32.60 | 0.00 | - | - | 1 | 32.67% |
| VRTX250620C00470000 | 2024-04-19 11:58AM EDT | 470.00 | 29.70 | 22.40 | 30.00 | 0.00 | - | 60 | 113 | 32.69% |
| VRTX250620C00480000 | 2024-04-02 1:39PM EDT | 480.00 | 35.30 | 18.90 | 26.20 | 0.00 | - | - | 4 | 31.82% |
| VRTX250620C00490000 | 2024-03-12 11:04AM EDT | 490.00 | 36.00 | 25.70 | 28.80 | 0.00 | - | 17 | 34 | 34.94% |
| VRTX250620C00500000 | 2024-03-18 11:31AM EDT | 500.00 | 32.05 | 18.40 | 25.40 | 0.00 | - | 5 | 112 | 34.13% |
| VRTX250620C00520000 | 2024-02-14 4:27PM EDT | 520.00 | 28.40 | 21.10 | 29.80 | 0.00 | - | 1 | 2 | 39.64% |
| VRTX250620C00540000 | 2024-04-02 1:40PM EDT | 540.00 | 19.70 | 7.80 | 13.10 | 0.00 | - | 2 | 4 | 30.07% |
| VRTX250620C00560000 | 2024-04-22 9:30AM EDT | 560.00 | 10.20 | 5.80 | 9.10 | 0.00 | - | 1 | 102 | 28.56% |
| VRTX250620C00580000 | 2024-02-29 11:35AM EDT | 580.00 | 16.47 | 12.00 | 19.30 | 0.00 | - | - | 3 | 39.08% |
| VRTX250620C00600000 | 2024-04-04 9:30AM EDT | 600.00 | 11.30 | 1.70 | 6.00 | 0.00 | - | 1 | 3 | 28.72% |
| VRTX250620C00620000 | 2024-04-26 9:30AM EDT | 620.00 | 4.80 | 0.10 | 6.50 | 0.00 | - | 1 | 5 | 30.90% |
| VRTX250620C00640000 | 2024-04-17 3:49PM EDT | 640.00 | 5.00 | 0.10 | 7.40 | 0.00 | - | 4 | 3 | 33.48% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250620P00210000 | 2024-04-18 3:01PM EDT | 210.00 | 3.50 | 0.20 | 9.60 | 0.00 | - | 6 | 2 | 51.62% |
| VRTX250620P00220000 | 2024-04-30 3:47PM EDT | 220.00 | 2.10 | 0.10 | 9.50 | 0.00 | - | 22 | 13 | 48.41% |
| VRTX250620P00230000 | 2024-04-30 3:18PM EDT | 230.00 | 5.71 | 0.10 | 9.60 | 0.00 | - | 4 | 12 | 45.65% |
| VRTX250620P00240000 | 2024-04-29 3:32PM EDT | 240.00 | 2.96 | 0.40 | 10.00 | 0.00 | - | 5 | 23 | 43.41% |
| VRTX250620P00250000 | 2024-04-25 3:39PM EDT | 250.00 | 3.61 | 0.05 | 10.00 | 0.00 | - | 4 | 3 | 40.68% |
| VRTX250620P00260000 | 2024-04-02 10:09AM EDT | 260.00 | 5.20 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 38.05% |
| VRTX250620P00270000 | 2024-04-23 9:30AM EDT | 270.00 | 4.30 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 35.51% |
| VRTX250620P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 6.00 | 1.00 | 11.00 | 0.00 | - | 1 | 0 | 34.18% |
| VRTX250620P00300000 | 2024-02-15 12:06PM EDT | 300.00 | 9.10 | 6.40 | 11.80 | 0.00 | - | 4 | 2 | 30.13% |
| VRTX250620P00310000 | 2024-04-16 2:44PM EDT | 310.00 | 12.40 | 5.10 | 14.60 | 0.00 | - | - | 1 | 30.33% |
| VRTX250620P00320000 | 2024-04-16 2:07PM EDT | 320.00 | 15.00 | 7.00 | 12.90 | 0.00 | - | - | 6 | 26.37% |
| VRTX250620P00330000 | 2024-04-19 11:58AM EDT | 330.00 | 16.80 | 9.00 | 14.50 | 0.00 | - | 60 | 152 | 25.33% |
| VRTX250620P00340000 | 2024-04-12 2:32PM EDT | 340.00 | 19.90 | 12.00 | 17.90 | 0.00 | - | 1 | 3 | 25.53% |
| VRTX250620P00350000 | 2024-04-12 3:40PM EDT | 350.00 | 22.90 | 14.00 | 20.60 | 0.00 | - | 3 | 6 | 24.92% |
| VRTX250620P00360000 | 2024-04-12 3:28PM EDT | 360.00 | 26.10 | 17.00 | 23.30 | 0.00 | - | 3 | 19 | 24.12% |
| VRTX250620P00370000 | 2024-04-30 9:37AM EDT | 370.00 | 25.60 | 21.50 | 26.80 | 0.00 | - | 1 | 154 | 23.64% |
| VRTX250620P00380000 | 2024-04-12 3:40PM EDT | 380.00 | 33.60 | 25.80 | 33.80 | 0.00 | - | 2 | 102 | 25.10% |
| VRTX250620P00400000 | 2024-04-24 10:02AM EDT | 400.00 | 34.50 | 33.00 | 42.00 | 0.00 | - | 2 | 43 | 23.67% |
| VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 420.00 | 45.00 | 48.10 | 52.30 | 0.00 | - | 2 | 3 | 22.61% |
| VRTX250620P00430000 | 2024-03-12 10:58AM EDT | 430.00 | 51.85 | 50.30 | 57.00 | 0.00 | - | 1 | 1 | 21.46% |
| VRTX250620P00450000 | 2024-03-27 12:56PM EDT | 450.00 | 60.50 | 60.40 | 68.30 | 0.00 | - | 1 | 50 | 19.45% |
| VRTX250620P00490000 | 2024-03-01 2:09PM EDT | 490.00 | 76.31 | 79.20 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250620P00500000 | 2024-04-19 10:40AM EDT | 500.00 | 107.00 | 102.00 | 109.40 | 0.00 | - | 1 | 0 | 18.89% |
© 2024 Yahoo. All rights reserved.