UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,027.71 +143.45 (+0.37%) Bitcoin GBP
50,001.22 -454.98 (-0.90%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00370000 | 2024-05-07 10:04AM EDT | 370.00 | 37.35 | 49.80 | 57.70 | 0.00 | - | 1 | 1 | 111.06% |
| VRTX240510C00375000 | 2024-05-07 9:52AM EDT | 375.00 | 24.59 | 44.80 | 52.70 | 0.00 | - | 5 | 3 | 102.44% |
| VRTX240510C00380000 | 2024-05-07 11:51AM EDT | 380.00 | 33.14 | 40.00 | 47.70 | 0.00 | - | 14 | 14 | 95.26% |
| VRTX240510C00390000 | 2024-05-07 3:08PM EDT | 390.00 | 19.50 | 29.90 | 37.60 | 0.00 | - | 9 | 6 | 76.39% |
| VRTX240510C00395000 | 2024-05-07 11:12AM EDT | 395.00 | 13.82 | 24.90 | 32.70 | 0.00 | - | 3 | 12 | 68.14% |
| VRTX240510C00397500 | 2024-05-08 1:50PM EDT | 397.50 | 25.34 | 22.40 | 30.40 | +9.84 | +63.48% | 1 | 15 | 64.77% |
| VRTX240510C00400000 | 2024-05-08 12:24PM EDT | 400.00 | 20.25 | 20.60 | 27.40 | +10.35 | +104.55% | 19 | 39 | 61.26% |
| VRTX240510C00402500 | 2024-05-08 2:08PM EDT | 402.50 | 20.78 | 17.70 | 24.80 | +12.48 | +150.36% | 21 | 63 | 53.91% |
| VRTX240510C00405000 | 2024-05-08 2:08PM EDT | 405.00 | 18.33 | 15.20 | 21.70 | +11.63 | +173.58% | 29 | 123 | 75.21% |
| VRTX240510C00407500 | 2024-05-08 1:35PM EDT | 407.50 | 12.90 | 12.60 | 18.60 | +8.15 | +171.58% | 27 | 82 | 64.71% |
| VRTX240510C00410000 | 2024-05-08 1:44PM EDT | 410.00 | 12.00 | 10.60 | 14.70 | +8.80 | +275.00% | 174 | 940 | 47.82% |
| VRTX240510C00412500 | 2024-05-08 11:42AM EDT | 412.50 | 10.00 | 8.10 | 14.10 | +8.29 | +484.80% | 44 | 87 | 56.67% |
| VRTX240510C00415000 | 2024-05-08 12:25PM EDT | 415.00 | 5.39 | 6.00 | 10.00 | +4.30 | +394.50% | 31 | 55 | 38.82% |
| VRTX240510C00417500 | 2024-05-08 1:03PM EDT | 417.50 | 5.60 | 5.10 | 8.20 | +4.96 | +775.00% | 16 | 46 | 37.51% |
| VRTX240510C00420000 | 2024-05-08 2:18PM EDT | 420.00 | 5.15 | 4.40 | 5.90 | +4.85 | +1,616.67% | 333 | 532 | 31.90% |
| VRTX240510C00425000 | 2024-05-08 2:13PM EDT | 425.00 | 2.30 | 1.90 | 2.70 | +2.10 | +1,050.00% | 166 | 145 | 26.37% |
| VRTX240510C00430000 | 2024-05-08 2:34PM EDT | 430.00 | 0.70 | 0.65 | 0.90 | +0.62 | +344.44% | 708 | 466 | 23.16% |
| VRTX240510C00435000 | 2024-05-08 2:34PM EDT | 435.00 | 0.20 | 0.10 | 0.30 | +0.16 | +266.67% | 277 | 202 | 23.24% |
| VRTX240510C00440000 | 2024-05-08 1:35PM EDT | 440.00 | 0.35 | 0.00 | 0.35 | +0.30 | +600.00% | 52 | 71 | 30.74% |
| VRTX240510C00450000 | 2024-05-07 11:12AM EDT | 450.00 | 0.31 | 0.00 | 0.30 | +0.26 | +520.00% | 1 | 220 | 41.70% |
| VRTX240510C00455000 | 2024-05-08 2:00PM EDT | 455.00 | 0.05 | 0.00 | 1.50 | -0.28 | -84.85% | 1 | 7 | 57.40% |
| VRTX240510C00460000 | 2024-05-03 3:37PM EDT | 460.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 60.01% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 104.57% |
| VRTX240510C00480000 | 2024-05-06 1:26PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 117.38% |
| VRTX240510C00490000 | 2024-05-06 12:07PM EDT | 490.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.55% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 129.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-05-06 3:25PM EDT | 345.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 80.47% |
| VRTX240510P00350000 | 2024-05-08 2:31PM EDT | 350.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 123 | 75.39% |
| VRTX240510P00355000 | 2024-05-06 2:29PM EDT | 355.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 1 | 3 | 109.96% |
| VRTX240510P00360000 | 2024-05-08 2:35PM EDT | 360.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 37 | 139 | 78.52% |
| VRTX240510P00365000 | 2024-05-07 10:45AM EDT | 365.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 57 | 74.41% |
| VRTX240510P00370000 | 2024-05-08 2:31PM EDT | 370.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 12 | 99 | 73.93% |
| VRTX240510P00375000 | 2024-05-08 11:58AM EDT | 375.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 5 | 218 | 56.64% |
| VRTX240510P00380000 | 2024-05-08 11:24AM EDT | 380.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 23 | 547 | 53.03% |
| VRTX240510P00385000 | 2024-05-07 3:59PM EDT | 385.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 45 | 64 | 52.54% |
| VRTX240510P00387500 | 2024-05-07 3:42PM EDT | 387.50 | 0.19 | 0.00 | 0.70 | 0.00 | - | 21 | 23 | 54.69% |
| VRTX240510P00390000 | 2024-05-08 1:57PM EDT | 390.00 | 0.08 | 0.00 | 0.10 | -0.26 | -76.47% | 6 | 104 | 41.50% |
| VRTX240510P00392500 | 2024-05-08 12:06PM EDT | 392.50 | 0.13 | 0.00 | 0.15 | -0.17 | -56.67% | 3 | 30 | 41.11% |
| VRTX240510P00395000 | 2024-05-08 10:21AM EDT | 395.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 179 | 43.12% |
| VRTX240510P00397500 | 2024-05-08 10:31AM EDT | 397.50 | 0.05 | 0.00 | 1.95 | -0.16 | -76.19% | 3 | 18 | 52.49% |
| VRTX240510P00400000 | 2024-05-08 1:28PM EDT | 400.00 | 0.10 | 0.00 | 0.20 | -0.24 | -70.59% | 9 | 161 | 33.59% |
| VRTX240510P00402500 | 2024-05-08 12:44PM EDT | 402.50 | 0.08 | 0.00 | 1.45 | -0.87 | -91.58% | 4 | 77 | 50.15% |
| VRTX240510P00405000 | 2024-05-08 9:42AM EDT | 405.00 | 0.05 | 0.00 | 1.20 | -0.95 | -95.00% | 22 | 133 | 42.85% |
| VRTX240510P00410000 | 2024-05-08 2:34PM EDT | 410.00 | 0.42 | 0.00 | 0.75 | -2.69 | -80.54% | 192 | 165 | 28.88% |
| VRTX240510P00415000 | 2024-05-08 2:34PM EDT | 415.00 | 0.45 | 0.15 | 1.05 | -3.05 | -86.89% | 193 | 110 | 22.97% |
| VRTX240510P00420000 | 2024-05-08 1:42PM EDT | 420.00 | 2.40 | 0.95 | 1.40 | -4.40 | -64.71% | 30 | 99 | 14.75% |
© 2024 Yahoo. All rights reserved.