Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426C00400000 | 2024-04-24 11:09AM EDT | 2024-04-26 | 3.24 | 3.00 | 4.00 | -4.86 | -60.00% | 105 | 257 | 24.90% |
| VRTX240503C00400000 | 2024-04-24 11:28AM EDT | 2024-05-03 | 6.10 | 5.90 | 6.80 | -3.46 | -36.19% | 3 | 104 | 24.26% |
| VRTX240510C00400000 | 2024-04-24 11:28AM EDT | 2024-05-10 | 11.00 | 8.00 | 15.60 | +2.36 | +27.31% | 1 | 8 | 44.16% |
| VRTX240517C00400000 | 2024-04-24 1:46PM EDT | 2024-05-17 | 12.10 | 11.70 | 12.50 | -3.20 | -20.92% | 3 | 62 | 29.58% |
| VRTX240621C00400000 | 2024-04-24 10:48AM EDT | 2024-06-21 | 18.20 | 17.70 | 18.50 | -3.20 | -14.95% | 3 | 122 | 28.22% |
| VRTX240719C00400000 | 2024-04-24 11:31AM EDT | 2024-07-19 | 22.80 | 21.90 | 22.70 | -3.20 | -12.31% | 1 | 64 | 28.64% |
| VRTX241018C00400000 | 2024-04-24 10:26AM EDT | 2024-10-18 | 36.20 | 30.90 | 36.10 | -2.28 | -5.93% | 3 | 24 | 32.08% |
| VRTX250117C00400000 | 2024-04-19 12:06PM EDT | 2025-01-17 | 43.50 | 41.00 | 45.70 | 0.00 | - | 10 | 211 | 33.15% |
| VRTX250620C00400000 | 2024-04-22 1:44PM EDT | 2025-06-20 | 62.50 | 55.70 | 61.20 | 0.00 | - | 1 | 7 | 35.57% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 76.00 | 69.00 | 79.00 | 0.00 | - | 1 | 41 | 37.75% |
| VRTX260618C00400000 | 2024-02-23 3:48PM EDT | 2026-06-18 | 105.82 | 93.00 | 103.00 | 0.00 | - | 11 | 13 | 44.55% |
| VRTX261218C00400000 | 2024-04-04 2:31PM EDT | 2026-12-18 | 103.25 | 90.00 | 100.00 | 0.00 | - | 1 | 2 | 38.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426P00400000 | 2024-04-24 1:51PM EDT | 2024-04-26 | 2.35 | 1.80 | 5.00 | +0.75 | +46.87% | 11 | 33 | 37.10% |
| VRTX240503P00400000 | 2024-04-23 2:38PM EDT | 2024-05-03 | 3.65 | 4.60 | 5.60 | 0.00 | - | 1 | 46 | 22.60% |
| VRTX240510P00400000 | 2024-04-23 10:09AM EDT | 2024-05-10 | 7.92 | 8.10 | 13.00 | 0.00 | - | 2 | 14 | 38.82% |
| VRTX240517P00400000 | 2024-04-24 11:53AM EDT | 2024-05-17 | 9.80 | 9.70 | 10.50 | +1.55 | +18.79% | 7 | 97 | 26.56% |
| VRTX240621P00400000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 12.15 | 13.70 | 14.40 | 0.00 | - | 4 | 150 | 23.02% |
| VRTX240719P00400000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 16.40 | 16.20 | 17.00 | +0.90 | +5.81% | 67 | 165 | 22.30% |
| VRTX240920P00400000 | 2024-04-24 11:08AM EDT | 2024-09-20 | 22.60 | 19.60 | 22.90 | +2.40 | +11.88% | 14 | 94 | 22.76% |
| VRTX241018P00400000 | 2024-04-17 1:18PM EDT | 2024-10-18 | 29.14 | 19.50 | 27.70 | 0.00 | - | 2 | 12 | 25.21% |
| VRTX250117P00400000 | 2024-04-18 1:47PM EDT | 2025-01-17 | 33.95 | 25.20 | 29.70 | 0.00 | - | 1 | 231 | 21.98% |
| VRTX250620P00400000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 34.50 | 31.00 | 38.10 | -5.30 | -13.32% | 2 | 43 | 22.45% |
| VRTX260116P00400000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 45.80 | 37.00 | 46.00 | 0.00 | - | 1 | 47 | 22.15% |
| VRTX261218P00400000 | 2024-04-12 3:43PM EDT | 2026-12-18 | 55.90 | 45.00 | 55.00 | 0.00 | - | - | 2 | 21.41% |
© 2024 Yahoo. All rights reserved.