Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00220000 | 2024-04-16 2:28PM EDT | 220.00 | 173.80 | 175.40 | 183.90 | 0.00 | - | 2 | 3 | 562.30% |
| VRTX240503C00370000 | 2024-04-26 9:59AM EDT | 370.00 | 25.47 | 26.50 | 33.40 | 0.00 | - | 1 | 51 | 55.08% |
| VRTX240503C00380000 | 2024-04-19 10:41AM EDT | 380.00 | 18.63 | 15.60 | 23.60 | 0.00 | - | 1 | 1 | 95.56% |
| VRTX240503C00390000 | 2024-04-17 1:37PM EDT | 390.00 | 10.40 | 7.90 | 14.00 | 0.00 | - | - | 12 | 70.35% |
| VRTX240503C00395000 | 2024-05-01 9:32AM EDT | 395.00 | 3.00 | 4.50 | 9.70 | 0.00 | - | 2 | 25 | 60.13% |
| VRTX240503C00397500 | 2024-05-01 3:26PM EDT | 397.50 | 9.09 | 3.70 | 6.00 | 0.00 | - | 22 | 42 | 40.58% |
| VRTX240503C00400000 | 2024-05-02 9:38AM EDT | 400.00 | 3.00 | 2.05 | 3.80 | -3.00 | -50.00% | 1 | 104 | 33.13% |
| VRTX240503C00402500 | 2024-05-02 9:38AM EDT | 402.50 | 2.00 | 1.35 | 2.35 | -0.27 | -11.89% | 1 | 365 | 29.94% |
| VRTX240503C00405000 | 2024-05-01 2:57PM EDT | 405.00 | 2.40 | 0.50 | 1.70 | 0.00 | - | 15 | 191 | 31.54% |
| VRTX240503C00407500 | 2024-05-01 3:33PM EDT | 407.50 | 1.50 | 0.05 | 1.60 | 0.00 | - | 36 | 47 | 37.18% |
| VRTX240503C00410000 | 2024-05-01 3:25PM EDT | 410.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 12 | 47 | 35.45% |
| VRTX240503C00412500 | 2024-05-01 3:09PM EDT | 412.50 | 0.60 | 0.00 | 4.10 | 0.00 | - | 7 | 25 | 54.49% |
| VRTX240503C00415000 | 2024-05-01 2:12PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| VRTX240503C00417500 | 2024-04-23 3:03PM EDT | 417.50 | 2.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 47.46% |
| VRTX240503C00420000 | 2024-05-01 12:48PM EDT | 420.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 3 | 17 | 70.85% |
| VRTX240503C00425000 | 2024-04-29 3:45PM EDT | 425.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRTX240503C00430000 | 2024-05-01 12:04PM EDT | 430.00 | 1.59 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 69.43% |
| VRTX240503C00435000 | 2024-04-29 12:53PM EDT | 435.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 77.59% |
| VRTX240503C00440000 | 2024-04-08 11:13AM EDT | 440.00 | 1.93 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 85.45% |
| VRTX240503C00455000 | 2024-04-05 3:47PM EDT | 455.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 107.76% |
| VRTX240503C00475000 | 2024-04-01 9:30AM EDT | 475.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX240503C00480000 | 2024-04-02 9:30AM EDT | 480.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00320000 | 2024-04-24 3:43PM EDT | 320.00 | 2.14 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 172.46% |
| VRTX240503P00350000 | 2024-04-08 2:32PM EDT | 350.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX240503P00355000 | 2024-04-29 9:59AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| VRTX240503P00360000 | 2024-04-24 3:43PM EDT | 360.00 | 2.24 | 0.05 | 0.15 | 0.00 | - | 1 | 103 | 65.43% |
| VRTX240503P00365000 | 2024-04-19 1:09PM EDT | 365.00 | 0.95 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 84.47% |
| VRTX240503P00370000 | 2024-04-29 3:51PM EDT | 370.00 | 1.52 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 52.15% |
| VRTX240503P00375000 | 2024-04-30 3:36PM EDT | 375.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 64.01% |
| VRTX240503P00380000 | 2024-04-30 3:36PM EDT | 380.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 53.86% |
| VRTX240503P00385000 | 2024-05-01 2:47PM EDT | 385.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 99 | 54.59% |
| VRTX240503P00387500 | 2024-04-30 2:57PM EDT | 387.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| VRTX240503P00390000 | 2024-05-01 12:25PM EDT | 390.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| VRTX240503P00392500 | 2024-05-01 3:11PM EDT | 392.50 | 0.72 | 0.05 | 3.40 | 0.00 | - | 13 | 11 | 54.61% |
| VRTX240503P00395000 | 2024-05-01 3:58PM EDT | 395.00 | 0.79 | 0.20 | 3.30 | 0.00 | - | 4 | 60 | 45.61% |
| VRTX240503P00397500 | 2024-05-02 9:54AM EDT | 397.50 | 2.80 | 1.85 | 3.40 | +1.60 | +133.33% | 12 | 56 | 37.77% |
| VRTX240503P00400000 | 2024-05-01 3:16PM EDT | 400.00 | 0.30 | 2.95 | 4.10 | 0.00 | - | 35 | 140 | 33.77% |
| VRTX240503P00405000 | 2024-05-01 2:47PM EDT | 405.00 | 5.51 | 3.60 | 8.20 | 0.00 | - | 1 | 108 | 43.53% |
| VRTX240503P00410000 | 2024-04-30 3:21PM EDT | 410.00 | 17.20 | 6.50 | 12.40 | 0.00 | - | 1 | 3 | 49.68% |
| VRTX240503P00415000 | 2024-04-30 12:01PM EDT | 415.00 | 21.30 | 11.40 | 18.20 | 0.00 | - | 1 | 0 | 70.73% |
| VRTX240503P00417500 | 2024-04-18 12:56PM EDT | 417.50 | 25.45 | 14.60 | 20.70 | 0.00 | - | - | 1 | 76.78% |
| VRTX240503P00430000 | 2024-04-11 10:08AM EDT | 430.00 | 29.00 | 26.00 | 33.40 | 0.00 | - | 1 | 0 | 106.98% |
© 2024 Yahoo. All rights reserved.