Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524C00400000 | 2024-05-16 10:03AM EDT | 2024-05-24 | 35.30 | 42.10 | 50.00 | 0.00 | - | 1 | 2 | 55.05% |
| VRTX240531C00400000 | 2024-05-15 1:55PM EDT | 2024-05-31 | 39.30 | 41.90 | 50.20 | 0.00 | - | 1 | 6 | 62.82% |
| VRTX240607C00400000 | 2024-05-10 3:43PM EDT | 2024-06-07 | 26.50 | 43.20 | 50.90 | 0.00 | - | 1 | 4 | 53.27% |
| VRTX240614C00400000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 45.30 | 42.70 | 52.00 | +13.45 | +42.23% | 1 | 11 | 49.23% |
| VRTX240621C00400000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 48.80 | 44.20 | 52.00 | +5.80 | +13.49% | 8 | 151 | 43.87% |
| VRTX240719C00400000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 48.75 | 47.60 | 55.60 | +3.75 | +8.33% | 7 | 181 | 39.26% |
| VRTX240920C00400000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 54.50 | 55.20 | 60.40 | 0.00 | - | 1 | 8 | 33.50% |
| VRTX241018C00400000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 37.27 | 59.00 | 66.20 | 0.00 | - | 3 | 37 | 36.34% |
| VRTX250117C00400000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 66.97 | 69.10 | 75.10 | 0.00 | - | 1 | 203 | 35.86% |
| VRTX250620C00400000 | 2024-05-14 11:05AM EDT | 2025-06-20 | 74.32 | 84.00 | 94.00 | 0.00 | - | 1 | 9 | 39.53% |
| VRTX260116C00400000 | 2024-05-17 2:56PM EDT | 2026-01-16 | 105.00 | 102.00 | 112.00 | +29.00 | +38.16% | 1 | 41 | 40.72% |
| VRTX260618C00400000 | 2024-05-14 3:30PM EDT | 2026-06-18 | 103.20 | 112.00 | 122.00 | 0.00 | - | 5 | 13 | 40.75% |
| VRTX261218C00400000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 100.00 | 123.00 | 133.00 | 0.00 | - | 5 | 5 | 40.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240524P00400000 | 2024-05-13 10:27AM EDT | 2024-05-24 | 0.70 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 69.97% |
| VRTX240531P00400000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 3.09 | 0.00 | 4.40 | 0.00 | - | - | 2 | 59.97% |
| VRTX240607P00400000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 1.46 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 49.92% |
| VRTX240614P00400000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 42.96% |
| VRTX240621P00400000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.70 | 0.30 | 1.00 | -0.04 | -5.41% | 4 | 184 | 24.07% |
| VRTX240719P00400000 | 2024-05-17 1:19PM EDT | 2024-07-19 | 1.50 | 1.70 | 5.80 | -1.45 | -49.15% | 3 | 164 | 30.49% |
| VRTX240920P00400000 | 2024-05-15 12:38PM EDT | 2024-09-20 | 7.36 | 4.50 | 6.80 | 0.00 | - | 21 | 150 | 22.90% |
| VRTX241018P00400000 | 2024-05-14 11:05AM EDT | 2024-10-18 | 13.40 | 4.60 | 9.30 | 0.00 | - | 3 | 198 | 23.74% |
| VRTX250117P00400000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 13.70 | 11.60 | 15.10 | -4.60 | -25.14% | 20 | 241 | 23.92% |
| VRTX250620P00400000 | 2024-05-16 2:11PM EDT | 2025-06-20 | 23.20 | 17.00 | 27.00 | 0.00 | - | 21 | 70 | 26.32% |
| VRTX260116P00400000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 30.80 | 26.00 | 35.00 | -4.60 | -12.99% | 50 | 49 | 25.27% |
| VRTX261218P00400000 | 2024-04-12 3:43PM EDT | 2026-12-18 | 55.90 | 39.00 | 49.00 | 0.00 | - | - | 2 | 25.78% |
© 2024 Yahoo. All rights reserved.