Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230324C00300000 | 2023-03-21 3:19PM EDT | 2023-03-24 | 4.70 | 4.30 | 5.10 | +1.60 | +51.61% | 2 | 27 | 28.74% |
| VRTX230331C00300000 | 2023-03-20 1:49PM EDT | 2023-03-31 | 4.90 | 5.80 | 7.40 | 0.00 | - | 1 | 7 | 28.64% |
| VRTX230406C00300000 | 2023-03-10 3:35PM EDT | 2023-04-06 | 3.80 | 6.40 | 10.00 | 0.00 | - | - | 2 | 33.17% |
| VRTX230414C00300000 | 2023-03-15 10:00AM EDT | 2023-04-14 | 5.80 | 5.40 | 10.90 | 0.00 | - | 1 | 209 | 30.24% |
| VRTX230421C00300000 | 2023-03-21 3:51PM EDT | 2023-04-21 | 10.60 | 10.10 | 10.80 | +2.60 | +32.50% | 2 | 264 | 26.44% |
| VRTX230428C00300000 | 2023-03-10 11:11AM EDT | 2023-04-28 | 8.80 | 7.00 | 15.30 | 0.00 | - | - | 1 | 35.46% |
| VRTX230519C00300000 | 2023-03-20 3:36PM EDT | 2023-05-19 | 14.10 | 15.30 | 17.70 | 0.00 | - | 3 | 4 | 33.54% |
| VRTX230616C00300000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 19.50 | 19.10 | 19.90 | +1.80 | +10.17% | 11 | 657 | 31.43% |
| VRTX230721C00300000 | 2023-03-10 3:57PM EDT | 2023-07-21 | 16.50 | 21.80 | 24.60 | 0.00 | - | 1 | 85 | 33.36% |
| VRTX240119C00300000 | 2023-03-20 10:02AM EDT | 2024-01-19 | 36.88 | 37.10 | 42.60 | 0.00 | - | 2 | 298 | 37.72% |
| VRTX250117C00300000 | 2023-02-15 11:01AM EDT | 2025-01-17 | 58.50 | 50.00 | 60.00 | 0.00 | - | 3 | 16 | 36.39% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230324P00300000 | 2023-03-20 10:48AM EDT | 2023-03-24 | 3.63 | 1.70 | 2.25 | 0.00 | - | 1 | 26 | 27.15% |
| VRTX230331P00300000 | 2023-03-21 2:05PM EDT | 2023-03-31 | 4.80 | 2.40 | 3.90 | -4.41 | -47.88% | 3 | 4 | 24.54% |
| VRTX230406P00300000 | 2023-03-06 11:56AM EDT | 2023-04-06 | 12.28 | 2.10 | 5.80 | 0.00 | - | 10 | 9 | 27.19% |
| VRTX230414P00300000 | 2023-03-07 4:50PM EDT | 2023-04-14 | 15.40 | 2.90 | 6.40 | 0.00 | - | - | 2 | 24.34% |
| VRTX230421P00300000 | 2023-03-20 3:25PM EDT | 2023-04-21 | 8.40 | 6.20 | 6.80 | 0.00 | - | 62 | 321 | 22.65% |
| VRTX230519P00300000 | 2023-03-20 11:49AM EDT | 2023-05-19 | 13.30 | 10.80 | 12.10 | 0.00 | - | 7 | 8 | 27.49% |
| VRTX230616P00300000 | 2023-03-16 1:04PM EDT | 2023-06-16 | 15.70 | 13.00 | 14.60 | 0.00 | - | 8 | 129 | 26.95% |
| VRTX230721P00300000 | 2023-03-20 10:18AM EDT | 2023-07-21 | 18.54 | 14.40 | 18.60 | 0.00 | - | 2 | 39 | 28.56% |
| VRTX231020P00300000 | 2023-03-02 2:06PM EDT | 2023-10-20 | 26.20 | 17.40 | 25.00 | 0.00 | - | 4 | 4 | 28.65% |
| VRTX240119P00300000 | 2023-03-20 11:16AM EDT | 2024-01-19 | 27.60 | 21.30 | 28.60 | 0.00 | - | 10 | 110 | 27.30% |
| VRTX250117P00300000 | 2023-03-07 10:50AM EDT | 2025-01-17 | 38.30 | 31.80 | 40.60 | 0.00 | - | 10 | 32 | 25.91% |
© 2023 Yahoo. All rights reserved.
