Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00400000 | 2024-05-07 11:59AM EDT | 2024-05-10 | 15.25 | 10.30 | 13.60 | +5.35 | +54.04% | 71 | 91 | 41.79% |
| VRTX240517C00400000 | 2024-05-07 11:31AM EDT | 2024-05-17 | 15.23 | 12.30 | 17.90 | +5.23 | +52.30% | 40 | 137 | 42.24% |
| VRTX240531C00400000 | 2024-05-07 10:05AM EDT | 2024-05-31 | 14.20 | 13.20 | 21.10 | -0.58 | -3.92% | 2 | 6 | 35.97% |
| VRTX240607C00400000 | 2024-05-07 10:09AM EDT | 2024-06-07 | 15.36 | 16.20 | 22.00 | -0.17 | -1.09% | 5 | 6 | 33.74% |
| VRTX240614C00400000 | 2024-05-06 1:21PM EDT | 2024-06-14 | 15.76 | 18.20 | 23.70 | -2.34 | -12.93% | 4 | 9 | 33.89% |
| VRTX240621C00400000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 20.00 | 19.50 | 21.90 | +3.00 | +17.65% | 4 | 137 | 27.96% |
| VRTX240719C00400000 | 2024-05-07 11:25AM EDT | 2024-07-19 | 25.90 | 24.30 | 29.10 | +4.00 | +18.26% | 17 | 135 | 32.19% |
| VRTX240920C00400000 | 2024-05-07 10:59AM EDT | 2024-09-20 | 32.55 | 33.50 | 39.20 | -0.25 | -0.76% | 9 | 8 | 34.01% |
| VRTX241018C00400000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 31.80 | 37.90 | 43.80 | 0.00 | - | 4 | 34 | 35.28% |
| VRTX250117C00400000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 44.82 | 47.40 | 53.20 | 0.00 | - | 4 | 215 | 35.36% |
| VRTX250620C00400000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 57.95 | 61.00 | 67.90 | 0.00 | - | 1 | 8 | 36.67% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 76.00 | 76.20 | 85.00 | 0.00 | - | 1 | 41 | 38.14% |
| VRTX260618C00400000 | 2024-02-23 3:48PM EDT | 2026-06-18 | 105.82 | 93.00 | 103.00 | 0.00 | - | 11 | 13 | 42.12% |
| VRTX261218C00400000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 100.00 | 98.00 | 105.00 | 0.00 | - | 5 | 5 | 38.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00400000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.50 | -6.35 | -96.21% | 137 | 243 | 20.87% |
| VRTX240517P00400000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 1.20 | 1.05 | 1.95 | -6.60 | -84.62% | 10 | 126 | 20.55% |
| VRTX240524P00400000 | 2024-05-07 11:30AM EDT | 2024-05-24 | 2.68 | 2.40 | 3.50 | -6.12 | -69.55% | 5 | 1 | 21.34% |
| VRTX240621P00400000 | 2024-05-07 10:57AM EDT | 2024-06-21 | 6.75 | 6.50 | 7.10 | -5.35 | -44.21% | 60 | 147 | 20.29% |
| VRTX240719P00400000 | 2024-05-07 11:18AM EDT | 2024-07-19 | 9.90 | 9.00 | 10.00 | -3.90 | -28.26% | 1 | 162 | 20.20% |
| VRTX240920P00400000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 16.80 | 14.00 | 19.30 | -4.80 | -22.22% | 1 | 123 | 24.49% |
| VRTX241018P00400000 | 2024-05-07 12:00PM EDT | 2024-10-18 | 18.00 | 13.90 | 20.60 | -6.40 | -26.23% | 98 | 13 | 23.54% |
| VRTX250117P00400000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 23.70 | 22.80 | 23.90 | -3.30 | -12.22% | 48 | 216 | 21.38% |
| VRTX250620P00400000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 34.00 | 27.00 | 31.90 | 0.00 | - | 8 | 49 | 21.63% |
| VRTX260116P00400000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 39.60 | 34.00 | 42.00 | -6.20 | -13.54% | 1 | 47 | 22.45% |
| VRTX261218P00400000 | 2024-04-12 3:43PM EDT | 2026-12-18 | 55.90 | 41.00 | 51.00 | 0.00 | - | - | 2 | 21.59% |
© 2024 Yahoo. All rights reserved.