Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240607C00395000 | 2024-05-08 11:46AM EDT | 395.00 | 31.20 | 48.20 | 56.00 | 0.00 | - | - | 0 | 57.54% |
| VRTX240607C00400000 | 2024-05-10 3:43PM EDT | 400.00 | 26.50 | 43.20 | 50.90 | 0.00 | - | 1 | 4 | 53.27% |
| VRTX240607C00405000 | 2024-05-13 11:53AM EDT | 405.00 | 25.25 | 38.20 | 46.20 | 0.00 | - | 1 | 2 | 50.39% |
| VRTX240607C00410000 | 2024-05-08 9:49AM EDT | 410.00 | 15.85 | 33.50 | 41.30 | 0.00 | - | 1 | 4 | 46.72% |
| VRTX240607C00415000 | 2024-05-13 12:32PM EDT | 415.00 | 13.10 | 28.60 | 36.70 | 0.00 | - | 1 | 5 | 43.92% |
| VRTX240607C00420000 | 2024-05-09 2:12PM EDT | 420.00 | 9.20 | 23.90 | 31.90 | 0.00 | - | 2 | 8 | 40.33% |
| VRTX240607C00425000 | 2024-05-10 2:18PM EDT | 425.00 | 7.76 | 19.10 | 27.20 | 0.00 | - | 2 | 1 | 36.87% |
| VRTX240607C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 11.00 | 14.80 | 22.80 | 0.00 | - | 1 | 53 | 34.00% |
| VRTX240607C00435000 | 2024-05-16 9:41AM EDT | 435.00 | 7.74 | 10.70 | 18.70 | 0.00 | - | 1 | 168 | 31.54% |
| VRTX240607C00440000 | 2024-05-15 9:56AM EDT | 440.00 | 10.90 | 7.20 | 15.00 | +6.90 | +172.50% | 7 | 5 | 29.57% |
| VRTX240607C00445000 | 2024-05-14 3:12PM EDT | 445.00 | 2.30 | 6.70 | 10.70 | 0.00 | - | 1 | 2 | 25.49% |
| VRTX240607C00450000 | 2024-05-15 10:37AM EDT | 450.00 | 2.50 | 4.40 | 8.20 | 0.00 | - | 1 | 5 | 24.93% |
| VRTX240607C00455000 | 2024-05-17 2:09PM EDT | 455.00 | 3.72 | 2.30 | 7.10 | +2.65 | +247.66% | 2 | 1 | 26.95% |
| VRTX240607C00460000 | 2024-05-17 10:50AM EDT | 460.00 | 2.00 | 1.55 | 3.30 | +0.25 | +14.29% | 3 | 1 | 20.78% |
| VRTX240607C00465000 | 2024-05-03 1:21PM EDT | 465.00 | 0.65 | 0.50 | 5.40 | 0.00 | - | 1 | 1 | 30.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240607P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 1.45 | 0.00 | 2.80 | 0.00 | - | - | 1 | 67.60% |
| VRTX240607P00350000 | 2024-04-25 9:30AM EDT | 350.00 | 1.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 72.08% |
| VRTX240607P00355000 | 2024-05-07 2:38PM EDT | 355.00 | 0.59 | 0.00 | 4.60 | 0.00 | - | 3 | 3 | 68.71% |
| VRTX240607P00365000 | 2024-05-02 1:23PM EDT | 365.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | - | 1 | 62.05% |
| VRTX240607P00370000 | 2024-05-10 3:53PM EDT | 370.00 | 2.24 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 59.07% |
| VRTX240607P00375000 | 2024-05-10 3:53PM EDT | 375.00 | 2.32 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 55.76% |
| VRTX240607P00380000 | 2024-05-08 3:58PM EDT | 380.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 52.48% |
| VRTX240607P00390000 | 2024-05-15 1:28PM EDT | 390.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 57.45% |
| VRTX240607P00395000 | 2024-05-13 10:51AM EDT | 395.00 | 0.65 | 0.10 | 4.80 | 0.00 | - | 4 | 7 | 53.69% |
| VRTX240607P00400000 | 2024-05-15 1:28PM EDT | 400.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 49.92% |
| VRTX240607P00410000 | 2024-05-16 11:35AM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 42.30% |
| VRTX240607P00415000 | 2024-05-10 1:25PM EDT | 415.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | - | 62 | 38.43% |
| VRTX240607P00425000 | 2024-05-08 10:11AM EDT | 425.00 | 10.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 30.45% |
| VRTX240607P00450000 | 2024-05-08 12:06PM EDT | 450.00 | 30.34 | 7.50 | 10.20 | 0.00 | - | - | 1 | 18.10% |
© 2024 Yahoo. All rights reserved.