Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221007C00280000 | 2022-10-04 11:08AM EDT | 2022-10-07 | 17.47 | 14.90 | 22.60 | 0.00 | - | 4 | 6 | 126.86% |
| VRTX221014C00280000 | 2022-10-04 12:38PM EDT | 2022-10-14 | 21.00 | 15.90 | 22.90 | 0.00 | - | 2 | 3 | 61.88% |
| VRTX221021C00280000 | 2022-10-06 2:20PM EDT | 2022-10-21 | 21.96 | 17.00 | 22.90 | -0.91 | -3.98% | 1 | 888 | 46.41% |
| VRTX221028C00280000 | 2022-10-03 11:25AM EDT | 2022-10-28 | 21.70 | 19.00 | 26.50 | 0.00 | - | 5 | 3 | 53.31% |
| VRTX221118C00280000 | 2022-09-30 2:09PM EDT | 2022-11-18 | 22.30 | 22.00 | 27.30 | 0.00 | - | 41 | 69 | 40.77% |
| VRTX230120C00280000 | 2022-10-05 9:42AM EDT | 2023-01-20 | 34.09 | 34.10 | 36.50 | -2.06 | -5.70% | 14 | 231 | 41.92% |
| VRTX230421C00280000 | 2022-10-05 2:59PM EDT | 2023-04-21 | 47.26 | 41.10 | 47.00 | 0.00 | - | 31 | 32 | 43.65% |
| VRTX230616C00280000 | 2022-09-30 10:51AM EDT | 2023-06-16 | 44.29 | 45.80 | 49.40 | 0.00 | - | 10 | 29 | 41.11% |
| VRTX240119C00280000 | 2022-09-28 3:03PM EDT | 2024-01-19 | 58.00 | 60.30 | 66.50 | 0.00 | - | 1 | 125 | 43.69% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX221007P00280000 | 2022-10-05 1:49PM EDT | 2022-10-07 | 0.05 | 0.00 | 0.40 | -0.07 | -58.33% | 1 | 5 | 51.17% |
| VRTX221014P00280000 | 2022-09-30 12:02PM EDT | 2022-10-14 | 3.21 | 0.05 | 2.25 | 0.00 | - | 10 | 11 | 47.00% |
| VRTX221021P00280000 | 2022-10-05 2:14PM EDT | 2022-10-21 | 2.14 | 1.05 | 3.00 | +0.94 | +78.33% | 1 | 296 | 39.60% |
| VRTX221028P00280000 | 2022-10-04 10:15AM EDT | 2022-10-28 | 3.85 | 0.95 | 5.00 | 0.00 | - | 1 | 2 | 41.80% |
| VRTX221104P00280000 | 2022-10-04 9:39AM EDT | 2022-11-04 | 3.99 | 1.35 | 5.60 | 0.00 | - | 1 | 3 | 38.78% |
| VRTX221118P00280000 | 2022-10-05 2:59PM EDT | 2022-11-18 | 5.60 | 5.70 | 7.00 | 0.00 | - | 1 | 74 | 36.08% |
| VRTX230120P00280000 | 2022-10-04 2:58PM EDT | 2023-01-20 | 12.20 | 11.60 | 13.70 | 0.00 | - | 11 | 221 | 34.89% |
| VRTX230421P00280000 | 2022-10-05 2:59PM EDT | 2023-04-21 | 18.24 | 14.90 | 20.50 | 0.00 | - | 35 | 34 | 34.06% |
| VRTX230616P00280000 | 2022-09-28 3:50PM EDT | 2023-06-16 | 23.00 | 19.60 | 22.00 | 0.00 | - | 10 | 60 | 31.70% |
| VRTX240119P00280000 | 2022-09-16 11:11AM EDT | 2024-01-19 | 31.25 | 25.30 | 33.40 | 0.00 | - | 5 | 92 | 32.29% |
| VRTX250117P00280000 | 2022-09-30 10:31AM EDT | 2025-01-17 | 39.28 | 32.00 | 42.00 | 0.00 | - | 4 | 4 | 29.35% |
© 2022 Yahoo. All rights reserved.
