Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00370000 | 2024-05-06 11:50AM EDT | 370.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240510C00375000 | 2024-05-06 2:35PM EDT | 375.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX240510C00380000 | 2024-05-06 3:04PM EDT | 380.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VRTX240510C00390000 | 2024-05-06 2:01PM EDT | 390.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRTX240510C00395000 | 2024-05-06 3:14PM EDT | 395.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VRTX240510C00397500 | 2024-05-06 3:45PM EDT | 397.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VRTX240510C00400000 | 2024-05-06 3:58PM EDT | 400.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| VRTX240510C00402500 | 2024-05-06 3:59PM EDT | 402.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| VRTX240510C00405000 | 2024-05-06 3:59PM EDT | 405.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 1.56% |
| VRTX240510C00407500 | 2024-05-06 3:55PM EDT | 407.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| VRTX240510C00410000 | 2024-05-06 3:59PM EDT | 410.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 3.13% |
| VRTX240510C00412500 | 2024-05-06 3:54PM EDT | 412.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VRTX240510C00415000 | 2024-05-06 3:58PM EDT | 415.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| VRTX240510C00417500 | 2024-05-06 3:56PM EDT | 417.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| VRTX240510C00420000 | 2024-05-06 3:59PM EDT | 420.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| VRTX240510C00425000 | 2024-05-06 3:59PM EDT | 425.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| VRTX240510C00430000 | 2024-05-06 3:59PM EDT | 430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 12.50% |
| VRTX240510C00435000 | 2024-05-06 3:59PM EDT | 435.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| VRTX240510C00440000 | 2024-05-06 3:59PM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| VRTX240510C00450000 | 2024-05-06 3:59PM EDT | 450.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| VRTX240510C00455000 | 2024-05-06 3:48PM EDT | 455.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| VRTX240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 116.63% |
| VRTX240510C00480000 | 2024-05-06 1:26PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 127.15% |
| VRTX240510C00490000 | 2024-05-06 12:07PM EDT | 490.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 137.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-05-06 3:25PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240510P00350000 | 2024-05-06 3:48PM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| VRTX240510P00355000 | 2024-05-06 2:29PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX240510P00360000 | 2024-05-06 3:59PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| VRTX240510P00365000 | 2024-05-06 3:59PM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| VRTX240510P00370000 | 2024-05-06 3:59PM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| VRTX240510P00375000 | 2024-05-06 3:56PM EDT | 375.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| VRTX240510P00380000 | 2024-05-06 3:59PM EDT | 380.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| VRTX240510P00385000 | 2024-05-06 3:57PM EDT | 385.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| VRTX240510P00387500 | 2024-05-06 3:54PM EDT | 387.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| VRTX240510P00390000 | 2024-05-06 3:59PM EDT | 390.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| VRTX240510P00392500 | 2024-05-06 3:54PM EDT | 392.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| VRTX240510P00395000 | 2024-05-06 3:57PM EDT | 395.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 3.13% |
| VRTX240510P00397500 | 2024-05-06 3:58PM EDT | 397.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| VRTX240510P00400000 | 2024-05-06 3:59PM EDT | 400.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| VRTX240510P00402500 | 2024-05-06 3:58PM EDT | 402.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.01% |
| VRTX240510P00405000 | 2024-05-06 3:15PM EDT | 405.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VRTX240510P00410000 | 2024-05-06 3:12PM EDT | 410.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| VRTX240510P00415000 | 2024-05-06 3:37PM EDT | 415.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| VRTX240510P00420000 | 2024-05-06 3:57PM EDT | 420.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.