Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117C00145000 | 2024-01-24 1:06PM EDT | 145.00 | 287.10 | 288.50 | 298.00 | 0.00 | - | 2 | 18 | 164.70% |
| VRTX250117C00150000 | 2023-09-21 12:14PM EDT | 150.00 | 216.70 | 218.00 | 228.00 | 0.00 | - | 10 | 13 | 0.00% |
| VRTX250117C00155000 | 2024-01-11 1:08PM EDT | 155.00 | 279.00 | 272.00 | 281.00 | 0.00 | - | 1 | 1 | 142.28% |
| VRTX250117C00160000 | 2022-11-07 11:51AM EDT | 160.00 | 165.00 | 169.00 | 179.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX250117C00165000 | 2023-03-07 11:14AM EDT | 165.00 | 142.88 | 169.00 | 179.00 | 0.00 | - | - | 20 | 0.00% |
| VRTX250117C00170000 | 2023-06-15 9:30AM EDT | 170.00 | 187.50 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00185000 | 2023-03-28 2:45PM EDT | 185.00 | 147.90 | 170.70 | 180.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX250117C00200000 | 2024-03-13 2:51PM EDT | 200.00 | 224.30 | 201.30 | 211.00 | 0.00 | - | 2 | 35 | 66.71% |
| VRTX250117C00210000 | 2023-08-03 3:14PM EDT | 210.00 | 159.68 | 157.00 | 167.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117C00220000 | 2024-03-04 12:48PM EDT | 220.00 | 214.40 | 194.80 | 203.70 | 0.00 | - | 1 | 15 | 81.42% |
| VRTX250117C00230000 | 2023-09-25 10:13AM EDT | 230.00 | 140.78 | 151.90 | 154.20 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX250117C00240000 | 2024-03-08 12:14PM EDT | 240.00 | 188.34 | 173.70 | 183.00 | 0.00 | - | 1 | 1 | 71.26% |
| VRTX250117C00250000 | 2024-02-06 1:08PM EDT | 250.00 | 171.00 | 169.10 | 179.00 | 0.00 | - | 1 | 1 | 74.59% |
| VRTX250117C00260000 | 2023-12-14 11:12AM EDT | 260.00 | 157.13 | 184.00 | 194.00 | 0.00 | - | 1 | 2 | 99.37% |
| VRTX250117C00270000 | 2023-12-14 3:46PM EDT | 270.00 | 151.53 | 175.00 | 185.00 | 0.00 | - | 1 | 0 | 95.25% |
| VRTX250117C00280000 | 2024-02-14 1:42PM EDT | 280.00 | 152.00 | 140.00 | 149.00 | 0.00 | - | 1 | 4 | 62.71% |
| VRTX250117C00290000 | 2024-03-19 2:24PM EDT | 290.00 | 141.63 | 118.20 | 125.90 | 0.00 | - | 1 | 45 | 49.15% |
| VRTX250117C00300000 | 2024-04-12 2:32PM EDT | 300.00 | 113.70 | 110.70 | 117.90 | 0.00 | - | 1 | 26 | 47.96% |
| VRTX250117C00310000 | 2024-02-27 11:28AM EDT | 310.00 | 144.60 | 123.00 | 131.00 | 0.00 | - | 1 | 717 | 63.60% |
| VRTX250117C00320000 | 2023-12-15 11:39AM EDT | 320.00 | 109.85 | 133.00 | 142.00 | 0.00 | - | 40 | 13 | 78.43% |
| VRTX250117C00330000 | 2024-04-16 9:37AM EDT | 330.00 | 89.80 | 86.70 | 92.20 | 0.00 | - | 1 | 144 | 41.98% |
| VRTX250117C00340000 | 2024-04-12 1:06PM EDT | 340.00 | 82.10 | 79.10 | 85.00 | 0.00 | - | 1 | 30 | 41.06% |
| VRTX250117C00350000 | 2024-04-25 2:49PM EDT | 350.00 | 75.15 | 71.00 | 76.90 | 0.00 | - | 1 | 282 | 39.18% |
| VRTX250117C00360000 | 2024-04-12 10:52AM EDT | 360.00 | 71.00 | 64.60 | 69.00 | 0.00 | - | 2 | 169 | 37.35% |
| VRTX250117C00370000 | 2024-04-24 10:26AM EDT | 370.00 | 65.05 | 57.20 | 61.40 | 0.00 | - | 2 | 340 | 35.62% |
| VRTX250117C00380000 | 2024-04-26 3:51PM EDT | 380.00 | 53.60 | 51.20 | 55.00 | -2.70 | -4.80% | 7 | 215 | 34.66% |
| VRTX250117C00390000 | 2024-04-16 2:25PM EDT | 390.00 | 48.10 | 44.50 | 49.10 | 0.00 | - | 15 | 87 | 33.86% |
| VRTX250117C00400000 | 2024-04-19 12:06PM EDT | 400.00 | 43.50 | 39.80 | 45.00 | 0.00 | - | 10 | 211 | 34.17% |
| VRTX250117C00410000 | 2024-04-23 12:11PM EDT | 410.00 | 42.50 | 34.80 | 40.00 | 0.00 | - | 3 | 492 | 33.55% |
| VRTX250117C00420000 | 2024-04-18 3:20PM EDT | 420.00 | 34.00 | 31.20 | 34.00 | +0.20 | +0.59% | 6 | 439 | 31.96% |
| VRTX250117C00430000 | 2024-04-19 10:37AM EDT | 430.00 | 29.56 | 26.30 | 29.00 | 0.00 | - | 3 | 239 | 30.85% |
| VRTX250117C00440000 | 2024-04-24 12:45PM EDT | 440.00 | 24.88 | 22.10 | 25.10 | 0.00 | - | 4 | 409 | 30.30% |
| VRTX250117C00450000 | 2024-04-26 10:06AM EDT | 450.00 | 17.20 | 19.60 | 21.60 | -3.30 | -16.10% | 1 | 449 | 29.79% |
| VRTX250117C00460000 | 2024-04-18 3:11PM EDT | 460.00 | 19.90 | 16.60 | 18.60 | 0.00 | - | 12 | 251 | 29.43% |
| VRTX250117C00470000 | 2024-04-23 3:34PM EDT | 470.00 | 17.70 | 13.10 | 16.10 | 0.00 | - | 20 | 127 | 29.23% |
| VRTX250117C00480000 | 2024-04-18 3:21PM EDT | 480.00 | 11.45 | 12.10 | 13.50 | -3.05 | -21.03% | 1 | 113 | 28.69% |
| VRTX250117C00490000 | 2024-04-24 12:55PM EDT | 490.00 | 11.86 | 10.00 | 11.70 | 0.00 | - | 2 | 72 | 28.65% |
| VRTX250117C00500000 | 2024-04-25 9:58AM EDT | 500.00 | 9.30 | 9.20 | 9.70 | 0.00 | - | 1 | 229 | 28.17% |
| VRTX250117C00520000 | 2024-04-18 12:06PM EDT | 520.00 | 7.30 | 3.80 | 7.10 | 0.00 | - | 6 | 223 | 28.03% |
| VRTX250117C00540000 | 2024-04-19 9:30AM EDT | 540.00 | 6.10 | 1.90 | 5.20 | 0.00 | - | 1 | 57 | 27.98% |
| VRTX250117C00560000 | 2024-04-22 12:11PM EDT | 560.00 | 4.40 | 1.20 | 3.80 | 0.00 | - | 1 | 49 | 27.97% |
| VRTX250117C00580000 | 2024-04-23 9:30AM EDT | 580.00 | 3.60 | 1.00 | 2.75 | 0.00 | - | 1 | 27 | 27.94% |
| VRTX250117C00600000 | 2024-04-16 9:30AM EDT | 600.00 | 2.90 | 0.45 | 2.00 | 0.00 | - | 2 | 13 | 27.97% |
| VRTX250117C00620000 | 2024-04-16 9:30AM EDT | 620.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 35.65% |
| VRTX250117C00640000 | 2024-04-03 11:50AM EDT | 640.00 | 2.75 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 37.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX250117P00145000 | 2024-04-12 3:26PM EDT | 145.00 | 0.39 | 0.00 | 4.20 | 0.00 | - | 4 | 62 | 67.10% |
| VRTX250117P00150000 | 2023-12-27 11:01AM EDT | 150.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 51.64% |
| VRTX250117P00155000 | 2023-11-10 11:10AM EDT | 155.00 | 0.80 | 0.30 | 1.80 | 0.00 | - | 2 | 10 | 55.86% |
| VRTX250117P00160000 | 2024-03-22 3:30PM EDT | 160.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 51.36% |
| VRTX250117P00165000 | 2023-12-07 4:20PM EDT | 165.00 | 1.28 | 0.00 | 4.00 | 0.00 | - | 4 | 11 | 58.68% |
| VRTX250117P00170000 | 2023-12-26 2:40PM EDT | 170.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 8 | 10 | 59.40% |
| VRTX250117P00175000 | 2023-11-16 4:52PM EDT | 175.00 | 7.03 | 0.00 | 4.60 | 0.00 | - | 2 | 3 | 56.64% |
| VRTX250117P00180000 | 2023-11-16 4:56PM EDT | 180.00 | 3.00 | 0.00 | 8.70 | 0.00 | - | 4 | 3 | 62.95% |
| VRTX250117P00185000 | 2023-11-21 4:17PM EDT | 185.00 | 4.85 | 0.00 | 8.80 | 0.00 | - | 2 | 1 | 61.21% |
| VRTX250117P00190000 | 2024-01-08 3:49PM EDT | 190.00 | 4.31 | 0.00 | 6.80 | 0.00 | - | 2 | 4 | 55.98% |
| VRTX250117P00195000 | 2024-04-18 9:30AM EDT | 195.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 2 | 68 | 58.18% |
| VRTX250117P00200000 | 2024-04-19 9:30AM EDT | 200.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 1 | 55 | 56.70% |
| VRTX250117P00210000 | 2024-03-27 2:35PM EDT | 210.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 53.56% |
| VRTX250117P00220000 | 2024-04-23 9:30AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 50.27% |
| VRTX250117P00230000 | 2024-04-17 2:44PM EDT | 230.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 4 | 60 | 47.13% |
| VRTX250117P00240000 | 2024-04-24 9:30AM EDT | 240.00 | 1.40 | 0.00 | 2.85 | 0.00 | - | 1 | 92 | 38.91% |
| VRTX250117P00250000 | 2024-04-16 1:59PM EDT | 250.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 279 | 41.20% |
| VRTX250117P00260000 | 2024-04-25 3:40PM EDT | 260.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 2 | 111 | 38.39% |
| VRTX250117P00270000 | 2024-04-10 9:50AM EDT | 270.00 | 2.95 | 0.70 | 2.80 | 0.00 | - | 2 | 124 | 31.12% |
| VRTX250117P00280000 | 2024-03-26 3:26PM EDT | 280.00 | 3.20 | 0.70 | 3.60 | 0.00 | - | 1 | 218 | 30.58% |
| VRTX250117P00290000 | 2024-04-12 12:20PM EDT | 290.00 | 5.00 | 0.70 | 4.60 | 0.00 | - | 1 | 192 | 30.10% |
| VRTX250117P00300000 | 2024-04-22 9:39AM EDT | 300.00 | 5.80 | 1.25 | 5.50 | 0.00 | - | 1 | 371 | 29.12% |
| VRTX250117P00310000 | 2024-04-23 9:50AM EDT | 310.00 | 5.70 | 2.25 | 6.50 | 0.00 | - | 6 | 357 | 28.09% |
| VRTX250117P00320000 | 2024-03-06 4:42PM EDT | 320.00 | 9.20 | 6.00 | 8.50 | 0.00 | - | 2 | 81 | 28.11% |
| VRTX250117P00330000 | 2024-04-16 3:24PM EDT | 330.00 | 11.00 | 8.00 | 9.40 | 0.00 | - | 58 | 468 | 26.47% |
| VRTX250117P00340000 | 2024-04-24 9:30AM EDT | 340.00 | 9.90 | 8.10 | 11.50 | 0.00 | - | 1 | 110 | 25.96% |
| VRTX250117P00350000 | 2024-04-25 10:11AM EDT | 350.00 | 13.30 | 10.00 | 13.70 | 0.00 | - | 3 | 82 | 25.22% |
| VRTX250117P00360000 | 2024-04-25 10:10AM EDT | 360.00 | 15.80 | 12.60 | 16.40 | 0.00 | - | 1 | 310 | 24.63% |
| VRTX250117P00370000 | 2024-04-24 10:33AM EDT | 370.00 | 17.32 | 16.10 | 19.40 | 0.00 | - | 1 | 585 | 23.96% |
| VRTX250117P00380000 | 2024-04-11 12:30PM EDT | 380.00 | 23.40 | 18.00 | 22.80 | 0.00 | - | 2 | 144 | 23.28% |
| VRTX250117P00390000 | 2024-04-18 1:47PM EDT | 390.00 | 29.50 | 22.10 | 26.50 | 0.00 | - | 1 | 123 | 22.49% |
| VRTX250117P00400000 | 2024-04-18 1:47PM EDT | 400.00 | 33.95 | 27.20 | 30.80 | 0.00 | - | 1 | 231 | 21.78% |
| VRTX250117P00410000 | 2024-04-15 3:23PM EDT | 410.00 | 37.90 | 31.30 | 35.70 | 0.00 | - | 4 | 84 | 21.14% |
| VRTX250117P00420000 | 2024-04-11 11:53AM EDT | 420.00 | 41.05 | 36.30 | 41.00 | 0.00 | - | 3 | 60 | 20.40% |
| VRTX250117P00430000 | 2024-03-27 12:46PM EDT | 430.00 | 41.80 | 43.10 | 47.90 | 0.00 | - | 2 | 63 | 20.47% |
| VRTX250117P00440000 | 2024-02-27 11:47AM EDT | 440.00 | 38.80 | 41.00 | 50.00 | 0.00 | - | 4 | 32 | 15.95% |
| VRTX250117P00450000 | 2024-03-14 11:00AM EDT | 450.00 | 55.90 | 59.70 | 65.40 | 0.00 | - | 1 | 32 | 22.70% |
| VRTX250117P00460000 | 2024-04-22 10:51AM EDT | 460.00 | 68.00 | 63.70 | 70.20 | 0.00 | - | 14 | 22 | 19.78% |
| VRTX250117P00470000 | 2024-02-29 3:00PM EDT | 470.00 | 60.40 | 59.30 | 68.90 | 0.00 | - | - | 11 | 0.00% |
| VRTX250117P00500000 | 2024-02-16 4:52PM EDT | 500.00 | 83.49 | 91.30 | 99.80 | 0.00 | - | 10 | 7 | 0.00% |
| VRTX250117P00520000 | 2024-01-22 10:37AM EDT | 520.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX250117P00540000 | 2024-04-10 2:30PM EDT | 540.00 | 140.20 | 138.00 | 147.00 | 0.00 | - | 1 | 4 | 26.96% |
| VRTX250117P00580000 | 2024-01-22 10:47AM EDT | 580.00 | 139.80 | 157.00 | 166.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.