Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405C00380000 | 2024-03-22 2:02PM EDT | 380.00 | 35.42 | 35.10 | 42.90 | 0.00 | - | 1 | 1 | 75.62% |
VRTX240405C00400000 | 2024-03-28 3:21PM EDT | 400.00 | 19.64 | 15.60 | 23.00 | -0.36 | -1.80% | 3 | 2 | 49.23% |
VRTX240405C00405000 | 2024-03-22 1:26PM EDT | 405.00 | 14.08 | 12.60 | 19.00 | 0.00 | - | 1 | 1 | 46.61% |
VRTX240405C00407500 | 2024-03-28 1:56PM EDT | 407.50 | 13.43 | 10.20 | 16.00 | +0.60 | +4.68% | 5 | 5 | 40.48% |
VRTX240405C00410000 | 2024-03-28 1:56PM EDT | 410.00 | 11.45 | 8.60 | 14.80 | +0.65 | +6.02% | 5 | 6 | 42.14% |
VRTX240405C00412500 | 2024-03-27 10:56AM EDT | 412.50 | 6.85 | 4.80 | 13.00 | 0.00 | - | 1 | 5 | 40.80% |
VRTX240405C00415000 | 2024-03-28 3:46PM EDT | 415.00 | 7.40 | 6.90 | 7.50 | +0.50 | +7.25% | 240 | 19 | 23.87% |
VRTX240405C00417500 | 2024-03-28 3:56PM EDT | 417.50 | 5.60 | 5.30 | 5.90 | +0.10 | +1.82% | 117 | 42 | 22.86% |
VRTX240405C00420000 | 2024-03-28 2:58PM EDT | 420.00 | 4.80 | 4.00 | 4.70 | +0.40 | +9.09% | 8 | 78 | 22.79% |
VRTX240405C00422500 | 2024-03-28 1:54PM EDT | 422.50 | 3.60 | 3.10 | 3.60 | +0.40 | +12.50% | 7 | 56 | 22.39% |
VRTX240405C00425000 | 2024-03-28 3:42PM EDT | 425.00 | 2.40 | 2.25 | 2.80 | -0.60 | -20.00% | 5 | 62 | 22.56% |
VRTX240405C00427500 | 2024-03-28 3:34PM EDT | 427.50 | 1.70 | 1.55 | 2.10 | +0.10 | +6.25% | 8 | 3 | 22.49% |
VRTX240405C00430000 | 2024-03-28 3:18PM EDT | 430.00 | 1.52 | 0.75 | 1.60 | +0.24 | +18.75% | 32 | 35 | 22.75% |
VRTX240405C00432500 | 2024-03-28 2:54PM EDT | 432.50 | 1.27 | 0.10 | 3.90 | -0.97 | -43.30% | 1 | 2 | 37.54% |
VRTX240405C00435000 | 2024-03-28 12:06PM EDT | 435.00 | 0.70 | 0.05 | 3.00 | -0.05 | -6.67% | 1 | 112 | 36.04% |
VRTX240405C00440000 | 2024-03-28 1:33PM EDT | 440.00 | 0.60 | 0.00 | 0.55 | +0.15 | +33.33% | 1 | 30 | 24.46% |
VRTX240405C00445000 | 2024-03-22 1:26PM EDT | 445.00 | 2.35 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 52.54% |
VRTX240405C00450000 | 2024-03-25 3:12PM EDT | 450.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 7 | 48 | 30.18% |
VRTX240405C00455000 | 2024-03-12 2:07PM EDT | 455.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 50.94% |
VRTX240405C00460000 | 2024-03-08 4:06PM EDT | 460.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 55.35% |
VRTX240405C00465000 | 2024-03-08 4:42PM EDT | 465.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 10 | 5 | 59.62% |
VRTX240405C00470000 | 2024-03-05 4:26PM EDT | 470.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 8 | 7 | 63.75% |
VRTX240405C00475000 | 2024-03-05 4:26PM EDT | 475.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 4 | 67.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405P00325000 | 2024-03-21 1:19PM EDT | 325.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | - | 1 | 117.33% |
VRTX240405P00330000 | 2024-03-21 1:19PM EDT | 330.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 112.28% |
VRTX240405P00335000 | 2024-03-21 1:23PM EDT | 335.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 14 | 60.74% |
VRTX240405P00340000 | 2024-03-21 1:19PM EDT | 340.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 65.82% |
VRTX240405P00360000 | 2024-03-27 12:02PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
VRTX240405P00365000 | 2024-03-27 12:01PM EDT | 365.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 73.36% |
VRTX240405P00370000 | 2024-03-27 12:00PM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 67.86% |
VRTX240405P00375000 | 2024-03-27 11:59AM EDT | 375.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 61.91% |
VRTX240405P00380000 | 2024-03-27 11:59AM EDT | 380.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 5 | 44.29% |
VRTX240405P00385000 | 2024-03-27 11:57AM EDT | 385.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 51.22% |
VRTX240405P00390000 | 2024-03-28 3:31PM EDT | 390.00 | 0.21 | 0.10 | 0.30 | -0.15 | -41.67% | 7 | 9 | 27.54% |
VRTX240405P00395000 | 2024-03-27 3:34PM EDT | 395.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 54.14% |
VRTX240405P00400000 | 2024-03-28 10:44AM EDT | 400.00 | 0.55 | 0.05 | 0.85 | -0.55 | -50.00% | 6 | 18 | 24.85% |
VRTX240405P00402500 | 2024-03-28 3:46PM EDT | 402.50 | 0.80 | 0.15 | 2.50 | -0.65 | -44.83% | 6 | 8 | 32.89% |
VRTX240405P00405000 | 2024-03-28 2:11PM EDT | 405.00 | 1.00 | 0.10 | 2.35 | -0.70 | -41.18% | 3 | 49 | 28.88% |
VRTX240405P00407500 | 2024-03-27 3:31PM EDT | 407.50 | 2.20 | 0.80 | 2.00 | 0.00 | - | 13 | 19 | 23.80% |
VRTX240405P00410000 | 2024-03-28 11:51AM EDT | 410.00 | 1.73 | 1.85 | 2.25 | -1.07 | -38.21% | 8 | 20 | 21.78% |
VRTX240405P00412500 | 2024-03-28 3:48PM EDT | 412.50 | 2.40 | 2.45 | 3.00 | -1.60 | -40.00% | 8 | 14 | 21.64% |
VRTX240405P00415000 | 2024-03-28 11:45AM EDT | 415.00 | 3.20 | 3.30 | 3.80 | -2.80 | -46.67% | 2 | 48 | 21.00% |
VRTX240405P00417500 | 2024-03-28 3:59PM EDT | 417.50 | 4.46 | 4.30 | 5.00 | -1.54 | -25.67% | 2 | 4 | 21.28% |
VRTX240405P00420000 | 2024-03-28 3:52PM EDT | 420.00 | 5.25 | 5.40 | 6.30 | -1.85 | -26.06% | 113 | 6 | 21.20% |
VRTX240405P00422500 | 2024-03-28 3:43PM EDT | 422.50 | 6.70 | 6.50 | 9.60 | -2.20 | -24.72% | 40 | 2 | 28.74% |
VRTX240405P00425000 | 2024-03-28 3:46PM EDT | 425.00 | 8.35 | 8.30 | 9.80 | -3.05 | -26.75% | 12 | 1 | 22.61% |
VRTX240405P00430000 | 2024-03-07 10:30AM EDT | 430.00 | 20.20 | 9.30 | 16.50 | 0.00 | - | - | 1 | 37.15% |
VRTX240405P00445000 | 2024-02-29 4:07PM EDT | 445.00 | 24.48 | 23.00 | 30.70 | 0.00 | - | - | 1 | 50.95% |