Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 249.30 | 258.70 | 0.00 | - | 3 | 1 | 137.89% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 342.35% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 180.74% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 237.95% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 175.00 | 184.00 | 0.00 | - | 2 | 1 | 90.26% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 119.01% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 105.40 | 115.00 | 0.00 | - | 2 | 14 | 57.10% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 96.00 | 105.60 | 0.00 | - | 2 | 7 | 54.94% |
| VRTX240621C00310000 | 2023-12-22 1:02PM EDT | 310.00 | 107.59 | 121.40 | 130.60 | 0.00 | - | 1 | 3 | 136.53% |
| VRTX240621C00320000 | 2024-01-09 1:28PM EDT | 320.00 | 113.12 | 106.10 | 115.80 | 0.00 | - | 1 | 20 | 117.42% |
| VRTX240621C00330000 | 2024-03-04 12:37PM EDT | 330.00 | 98.20 | 81.20 | 88.80 | 0.00 | - | 1 | 199 | 76.36% |
| VRTX240621C00340000 | 2024-03-25 12:19PM EDT | 340.00 | 80.90 | 61.90 | 70.00 | 0.00 | - | 1 | 162 | 58.83% |
| VRTX240621C00350000 | 2024-04-19 10:58AM EDT | 350.00 | 52.80 | 49.30 | 57.80 | 0.00 | - | 2 | 43 | 47.82% |
| VRTX240621C00360000 | 2024-04-24 10:31AM EDT | 360.00 | 48.60 | 41.20 | 47.50 | 0.00 | - | 2 | 156 | 41.13% |
| VRTX240621C00370000 | 2024-04-02 2:42PM EDT | 370.00 | 47.90 | 34.40 | 38.10 | 0.00 | - | 1 | 50 | 36.13% |
| VRTX240621C00380000 | 2024-04-26 2:34PM EDT | 380.00 | 28.50 | 27.50 | 29.50 | +0.50 | +1.79% | 21 | 86 | 32.17% |
| VRTX240621C00390000 | 2024-04-22 1:26PM EDT | 390.00 | 27.20 | 21.00 | 21.80 | 0.00 | - | 2 | 80 | 28.96% |
| VRTX240621C00400000 | 2024-04-25 3:28PM EDT | 400.00 | 16.50 | 15.30 | 15.90 | 0.00 | - | 4 | 125 | 27.50% |
| VRTX240621C00410000 | 2024-04-26 11:18AM EDT | 410.00 | 11.60 | 10.70 | 11.30 | +0.40 | +3.57% | 1 | 327 | 26.68% |
| VRTX240621C00420000 | 2024-04-26 2:08PM EDT | 420.00 | 7.98 | 7.30 | 7.90 | +0.58 | +7.84% | 4 | 297 | 26.34% |
| VRTX240621C00430000 | 2024-04-26 3:55PM EDT | 430.00 | 5.00 | 4.70 | 5.20 | -0.60 | -10.71% | 2 | 446 | 25.77% |
| VRTX240621C00440000 | 2024-04-26 3:02PM EDT | 440.00 | 3.31 | 3.10 | 3.50 | -0.69 | -17.25% | 4 | 325 | 25.85% |
| VRTX240621C00450000 | 2024-04-26 2:19PM EDT | 450.00 | 2.05 | 1.80 | 2.50 | +0.05 | +2.50% | 1 | 148 | 26.55% |
| VRTX240621C00460000 | 2024-04-25 11:32AM EDT | 460.00 | 1.05 | 1.10 | 1.65 | -0.20 | -16.00% | 6 | 521 | 26.70% |
| VRTX240621C00470000 | 2024-04-25 2:55PM EDT | 470.00 | 1.00 | 0.65 | 1.60 | 0.00 | - | 2 | 350 | 29.35% |
| VRTX240621C00480000 | 2024-04-22 12:44PM EDT | 480.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 157 | 31.61% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 9 | 77 | 43.59% |
| VRTX240621C00500000 | 2024-04-15 9:36AM EDT | 500.00 | 0.70 | 0.25 | 1.50 | 0.00 | - | 1 | 163 | 36.69% |
| VRTX240621C00520000 | 2024-04-12 2:36PM EDT | 520.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 6 | 96 | 41.16% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 62 | 49.60% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 50.07% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 58.94% |
| VRTX240621C00600000 | 2024-03-13 10:13AM EDT | 600.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 25 | 493 | 51.28% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 66.43% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 149.39% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 119.24% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 140.94% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 136.62% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 131.91% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 127.34% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 123.44% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 118.63% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 114.45% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 92.41% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 109.84% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 92.46% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 98.07% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 92.27% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 63.72% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 65.04% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 75.38% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 2 | 63 | 69.69% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 65.45% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 49.95% |
| VRTX240621P00290000 | 2024-04-01 11:58AM EDT | 290.00 | 0.35 | 0.30 | 2.50 | 0.00 | - | 1 | 309 | 55.98% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 2 | 305 | 50.11% |
| VRTX240621P00310000 | 2024-04-18 3:28PM EDT | 310.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 230 | 41.14% |
| VRTX240621P00320000 | 2024-04-03 3:59PM EDT | 320.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 2 | 181 | 41.50% |
| VRTX240621P00330000 | 2024-04-22 3:08PM EDT | 330.00 | 1.06 | 0.65 | 2.25 | 0.00 | - | 1 | 358 | 36.10% |
| VRTX240621P00340000 | 2024-04-25 3:54PM EDT | 340.00 | 1.60 | 1.30 | 5.50 | 0.00 | - | 2 | 127 | 41.92% |
| VRTX240621P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 2.00 | 1.95 | 2.95 | 0.00 | - | 2 | 276 | 29.51% |
| VRTX240621P00360000 | 2024-04-25 1:10PM EDT | 360.00 | 3.60 | 3.10 | 4.70 | 0.00 | - | 9 | 233 | 29.40% |
| VRTX240621P00370000 | 2024-04-26 11:41AM EDT | 370.00 | 4.82 | 4.80 | 5.40 | +0.77 | +19.01% | 3 | 259 | 25.70% |
| VRTX240621P00380000 | 2024-04-25 12:40PM EDT | 380.00 | 7.60 | 7.10 | 8.20 | 0.00 | - | 2 | 337 | 25.35% |
| VRTX240621P00390000 | 2024-04-26 11:12AM EDT | 390.00 | 11.10 | 10.40 | 11.00 | -0.10 | -0.89% | 13 | 309 | 23.47% |
| VRTX240621P00400000 | 2024-04-25 1:31PM EDT | 400.00 | 15.20 | 14.70 | 15.60 | 0.00 | - | 3 | 151 | 22.97% |
| VRTX240621P00410000 | 2024-04-25 2:23PM EDT | 410.00 | 20.00 | 20.10 | 21.10 | 0.00 | - | 1 | 357 | 22.14% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 420.00 | 31.80 | 23.30 | 31.00 | 0.00 | - | 32 | 268 | 27.40% |
| VRTX240621P00430000 | 2024-04-04 3:38PM EDT | 430.00 | 33.00 | 31.50 | 38.70 | 0.00 | - | 2 | 110 | 27.79% |
| VRTX240621P00440000 | 2024-03-20 2:39PM EDT | 440.00 | 34.00 | 44.90 | 51.40 | 0.00 | - | 50 | 81 | 37.50% |
| VRTX240621P00450000 | 2024-04-10 9:30AM EDT | 450.00 | 50.65 | 48.00 | 57.40 | 0.00 | - | 4 | 25 | 32.95% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.