UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.63 -0.37 (-0.47%) GOLD FUTURES
2,309.80 -1.20 (-0.05%) DOW
38,024.07 +120.78 (+0.32%) Bitcoin GBP
47,189.76 +1,646.91 (+3.62%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-04-22 2:23PM EDT | 380.00 | 28.97 | 21.60 | 27.40 | 0.00 | - | - | 1 | 51.51% |
| VRTX240510C00395000 | 2024-04-30 10:01AM EDT | 395.00 | 9.00 | 11.40 | 14.30 | 0.00 | - | 1 | 6 | 38.88% |
| VRTX240510C00397500 | 2024-05-02 11:42AM EDT | 397.50 | 11.74 | 11.00 | 14.20 | +1.44 | +13.98% | 20 | 7 | 44.58% |
| VRTX240510C00400000 | 2024-05-02 11:41AM EDT | 400.00 | 10.10 | 9.90 | 11.00 | -0.20 | -1.94% | 2 | 28 | 37.24% |
| VRTX240510C00402500 | 2024-04-26 2:15PM EDT | 402.50 | 8.20 | 8.60 | 9.50 | 0.00 | - | 13 | 13 | 36.45% |
| VRTX240510C00405000 | 2024-05-02 11:56AM EDT | 405.00 | 7.70 | 7.40 | 8.10 | -0.80 | -9.41% | 25 | 15 | 35.63% |
| VRTX240510C00407500 | 2024-05-02 10:41AM EDT | 407.50 | 5.60 | 5.40 | 8.60 | -1.20 | -17.65% | 3 | 17 | 41.97% |
| VRTX240510C00410000 | 2024-05-02 11:56AM EDT | 410.00 | 5.45 | 4.80 | 5.80 | +2.80 | +105.66% | 30 | 18 | 34.65% |
| VRTX240510C00412500 | 2024-05-02 11:59AM EDT | 412.50 | 4.50 | 3.60 | 4.90 | +0.50 | +12.50% | 5 | 34 | 34.51% |
| VRTX240510C00415000 | 2024-05-02 11:41AM EDT | 415.00 | 3.50 | 3.70 | 4.10 | -0.92 | -20.81% | 9 | 7 | 34.35% |
| VRTX240510C00417500 | 2024-05-01 3:27PM EDT | 417.50 | 4.00 | 2.40 | 3.30 | 0.00 | - | 8 | 5 | 33.70% |
| VRTX240510C00420000 | 2024-05-01 3:27PM EDT | 420.00 | 3.60 | 2.05 | 2.65 | 0.00 | - | 7 | 120 | 33.28% |
| VRTX240510C00425000 | 2024-05-01 3:13PM EDT | 425.00 | 2.30 | 0.80 | 1.90 | 0.00 | - | 3 | 11 | 34.17% |
| VRTX240510C00430000 | 2024-04-26 9:38AM EDT | 430.00 | 2.40 | 0.35 | 1.60 | 0.00 | - | 4 | 2 | 36.85% |
| VRTX240510C00435000 | 2024-04-26 1:17PM EDT | 435.00 | 0.80 | 0.20 | 1.05 | 0.00 | - | 2 | 4 | 36.71% |
| VRTX240510C00440000 | 2024-05-01 2:32PM EDT | 440.00 | 0.65 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 61.90% |
| VRTX240510C00450000 | 2024-04-11 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 58.86% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 62.52% |
| VRTX240510C00460000 | 2024-04-03 3:12PM EDT | 460.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 4 | 2 | 66.46% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.10 | 0.00 | - | 2 | 0 | 76.29% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 80.76% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 84.25% |
| VRTX240510C00490000 | 2024-04-02 2:44PM EDT | 490.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 3.60 | 0.00 | - | - | 0 | 87.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | 4 | 1 | 74.41% |
| VRTX240510P00350000 | 2024-04-18 3:16PM EDT | 350.00 | 1.05 | 0.00 | 3.70 | 0.00 | - | - | 2 | 69.14% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 66.16% |
| VRTX240510P00360000 | 2024-04-05 3:47PM EDT | 360.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 61.18% |
| VRTX240510P00365000 | 2024-04-05 9:30AM EDT | 365.00 | 3.00 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 44.63% |
| VRTX240510P00370000 | 2024-04-30 11:23AM EDT | 370.00 | 1.60 | 0.25 | 1.05 | 0.00 | - | 2 | 4 | 40.91% |
| VRTX240510P00375000 | 2024-05-01 2:32PM EDT | 375.00 | 1.50 | 0.80 | 4.90 | 0.00 | - | 2 | 2 | 61.30% |
| VRTX240510P00380000 | 2024-05-01 2:58PM EDT | 380.00 | 1.50 | 1.10 | 2.65 | 0.00 | - | 1 | 7 | 42.20% |
| VRTX240510P00385000 | 2024-04-26 3:04PM EDT | 385.00 | 3.70 | 2.05 | 6.00 | 0.00 | - | 6 | 21 | 53.14% |
| VRTX240510P00387500 | 2024-04-29 11:03AM EDT | 387.50 | 5.35 | 2.45 | 7.00 | 0.00 | - | 1 | 1 | 54.05% |
| VRTX240510P00390000 | 2024-04-25 2:43PM EDT | 390.00 | 3.80 | 3.10 | 6.00 | -1.82 | -32.38% | 4 | 15 | 45.78% |
| VRTX240510P00392500 | 2024-04-26 3:51PM EDT | 392.50 | 7.40 | 2.00 | 8.30 | 0.00 | - | 3 | 4 | 51.84% |
| VRTX240510P00395000 | 2024-05-01 3:02PM EDT | 395.00 | 4.30 | 4.50 | 5.70 | 0.00 | - | 3 | 32 | 36.76% |
| VRTX240510P00397500 | 2024-05-01 2:47PM EDT | 397.50 | 5.85 | 5.00 | 6.40 | 0.00 | - | 2 | 10 | 35.58% |
| VRTX240510P00400000 | 2024-05-02 10:44AM EDT | 400.00 | 7.75 | 6.30 | 6.90 | -1.25 | -13.89% | 1 | 22 | 33.23% |
| VRTX240510P00402500 | 2024-05-01 3:58PM EDT | 402.50 | 8.60 | 7.30 | 8.00 | 0.00 | - | 8 | 11 | 32.89% |
| VRTX240510P00405000 | 2024-04-22 2:33PM EDT | 405.00 | 9.17 | 8.50 | 9.10 | 0.00 | - | 11 | 12 | 32.06% |
| VRTX240510P00410000 | 2024-05-01 3:41PM EDT | 410.00 | 11.50 | 10.40 | 12.40 | 0.00 | - | 3 | 6 | 33.42% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 13.50 | 19.10 | 0.00 | - | 1 | 1 | 47.78% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 420.00 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 54.80% |
© 2024 Yahoo. All rights reserved.