UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,343.70 +21.40 (+0.92%) DOW
39,370.95 +314.56 (+0.81%) Bitcoin GBP
49,646.73 -244.10 (-0.49%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00400000 | 2024-05-09 1:12PM EDT | 2024-05-10 | 18.29 | 15.10 | 22.40 | -1.96 | -9.68% | 1 | 29 | 84.33% |
| VRTX240517C00400000 | 2024-05-08 2:29PM EDT | 2024-05-17 | 24.43 | 15.40 | 23.00 | 0.00 | - | 24 | 128 | 42.78% |
| VRTX240531C00400000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 17.00 | 18.70 | 23.60 | 0.00 | - | 5 | 5 | 28.59% |
| VRTX240607C00400000 | 2024-05-08 12:03PM EDT | 2024-06-07 | 27.50 | 20.60 | 23.90 | 0.00 | - | 1 | 5 | 25.82% |
| VRTX240614C00400000 | 2024-05-07 10:12AM EDT | 2024-06-14 | 15.76 | 20.90 | 27.30 | 0.00 | - | 4 | 9 | 30.84% |
| VRTX240621C00400000 | 2024-05-08 2:57PM EDT | 2024-06-21 | 28.80 | 22.40 | 26.00 | 0.00 | - | 2 | 141 | 25.68% |
| VRTX240719C00400000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 27.80 | 27.80 | 30.10 | -2.80 | -9.15% | 1 | 134 | 26.35% |
| VRTX240920C00400000 | 2024-05-08 2:15PM EDT | 2024-09-20 | 43.55 | 37.40 | 41.90 | 0.00 | - | 1 | 7 | 31.74% |
| VRTX241018C00400000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 37.27 | 39.30 | 45.70 | 0.00 | - | 3 | 37 | 32.47% |
| VRTX250117C00400000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 57.00 | 50.60 | 57.00 | 0.00 | - | 9 | 204 | 34.51% |
| VRTX250620C00400000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 57.95 | 66.10 | 71.40 | 0.00 | - | 1 | 8 | 35.77% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 76.00 | 80.50 | 89.00 | 0.00 | - | 1 | 41 | 37.59% |
| VRTX260618C00400000 | 2024-02-23 3:48PM EDT | 2026-06-18 | 105.82 | 93.00 | 103.00 | 0.00 | - | 11 | 13 | 39.79% |
| VRTX261218C00400000 | 2024-05-06 3:01PM EDT | 2026-12-18 | 100.00 | 101.00 | 110.00 | 0.00 | - | 5 | 5 | 38.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00400000 | 2024-05-09 10:18AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.90 | -0.52 | -89.66% | 1 | 149 | 52.47% |
| VRTX240517P00400000 | 2024-05-08 2:15PM EDT | 2024-05-17 | 0.48 | 0.00 | 1.50 | 0.00 | - | 8 | 125 | 29.03% |
| VRTX240524P00400000 | 2024-05-08 1:57PM EDT | 2024-05-24 | 1.58 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 34.69% |
| VRTX240621P00400000 | 2024-05-09 1:54PM EDT | 2024-06-21 | 3.90 | 3.80 | 4.10 | +0.20 | +5.41% | 13 | 172 | 19.61% |
| VRTX240719P00400000 | 2024-05-09 11:00AM EDT | 2024-07-19 | 6.80 | 6.50 | 7.90 | +0.50 | +7.94% | 5 | 161 | 21.51% |
| VRTX240920P00400000 | 2024-05-08 11:49AM EDT | 2024-09-20 | 12.90 | 12.40 | 14.80 | 0.00 | - | 7 | 131 | 23.25% |
| VRTX241018P00400000 | 2024-05-08 2:22PM EDT | 2024-10-18 | 14.30 | 11.70 | 15.70 | 0.00 | - | 7 | 87 | 22.03% |
| VRTX250117P00400000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 23.70 | 19.20 | 22.60 | 0.00 | - | 48 | 246 | 22.93% |
| VRTX250620P00400000 | 2024-05-06 1:11PM EDT | 2025-06-20 | 34.00 | 27.90 | 30.60 | 0.00 | - | 8 | 49 | 22.87% |
| VRTX260116P00400000 | 2024-05-07 10:46AM EDT | 2026-01-16 | 39.60 | 35.60 | 40.00 | 0.00 | - | 1 | 48 | 23.12% |
| VRTX261218P00400000 | 2024-04-12 3:43PM EDT | 2026-12-18 | 55.90 | 40.10 | 49.00 | 0.00 | - | - | 2 | 22.11% |
© 2024 Yahoo. All rights reserved.