Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426C00420000 | 2024-04-19 1:40PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.50 | -0.75 | -75.00% | 1 | 18 | 30.40% |
| VRTX240503C00420000 | 2024-04-12 3:17PM EDT | 2024-05-03 | 2.23 | 0.25 | 2.30 | 0.00 | - | 14 | 22 | 33.08% |
| VRTX240510C00420000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 2.86 | 2.00 | 3.20 | -0.56 | -16.37% | 2 | 112 | 30.53% |
| VRTX240517C00420000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 3.65 | 3.90 | 4.70 | -0.20 | -5.19% | 62 | 289 | 31.02% |
| VRTX240621C00420000 | 2024-04-19 11:20AM EDT | 2024-06-21 | 9.10 | 8.60 | 9.30 | +0.80 | +9.64% | 11 | 296 | 28.96% |
| VRTX240719C00420000 | 2024-04-19 9:45AM EDT | 2024-07-19 | 14.00 | 12.40 | 13.70 | 0.00 | - | 1 | 106 | 30.16% |
| VRTX240920C00420000 | 2024-04-08 2:37PM EDT | 2024-09-20 | 25.00 | 19.50 | 24.20 | 0.00 | - | - | 1 | 33.81% |
| VRTX241018C00420000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 23.60 | 22.00 | 26.20 | -1.05 | -4.26% | 13 | 5 | 32.92% |
| VRTX250117C00420000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 33.80 | 31.30 | 34.00 | 0.00 | - | 15 | 439 | 32.65% |
| VRTX260116C00420000 | 2024-04-10 11:04AM EDT | 2026-01-16 | 66.00 | 57.00 | 65.00 | 0.00 | - | 2 | 18 | 36.31% |
| VRTX260618C00420000 | 2024-02-06 1:03PM EDT | 2026-06-18 | 87.50 | 82.10 | 89.00 | 0.00 | - | - | 2 | 43.12% |
| VRTX261218C00420000 | 2024-04-02 3:37PM EDT | 2026-12-18 | 94.50 | 78.00 | 88.00 | 0.00 | - | 1 | 6 | 38.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426P00420000 | 2024-04-10 3:37PM EDT | 2024-04-26 | 23.00 | 22.20 | 29.60 | 0.00 | - | 10 | 0 | 57.15% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 2024-05-10 | 14.87 | 24.30 | 29.30 | 0.00 | - | 180 | 90 | 31.93% |
| VRTX240517P00420000 | 2024-04-16 12:14PM EDT | 2024-05-17 | 28.45 | 25.80 | 32.10 | 0.00 | - | 1 | 323 | 35.76% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 2024-06-21 | 31.80 | 28.80 | 35.10 | 0.00 | - | 32 | 268 | 29.11% |
| VRTX240719P00420000 | 2024-04-15 1:36PM EDT | 2024-07-19 | 31.54 | 32.60 | 37.70 | 0.00 | - | 52 | 321 | 27.84% |
| VRTX240920P00420000 | 2024-04-10 12:48PM EDT | 2024-09-20 | 37.13 | 34.90 | 42.00 | 0.00 | - | - | 1 | 25.86% |
| VRTX241018P00420000 | 2024-04-05 9:31AM EDT | 2024-10-18 | 36.40 | 37.80 | 42.70 | 0.00 | - | 1 | 1 | 24.45% |
| VRTX250117P00420000 | 2024-04-11 11:53AM EDT | 2025-01-17 | 41.05 | 40.50 | 45.70 | 0.00 | - | 3 | 60 | 22.24% |
| VRTX250620P00420000 | 2024-03-22 1:56PM EDT | 2025-06-20 | 45.00 | 48.10 | 52.30 | 0.00 | - | 2 | 3 | 21.74% |
| VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 2026-01-16 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 21.06% |
| VRTX261218P00420000 | 2024-03-07 1:15PM EDT | 2026-12-18 | 59.00 | 58.00 | 68.00 | 0.00 | - | - | 2 | 20.56% |
© 2024 Yahoo. All rights reserved.