UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,341.20 +18.90 (+0.81%) DOW
39,333.41 +277.02 (+0.71%) Bitcoin GBP
49,533.96 -477.35 (-0.95%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00420000 | 2024-05-09 1:23PM EDT | 2024-05-10 | 0.88 | 1.10 | 1.40 | -1.62 | -64.80% | 41 | 336 | 19.12% |
| VRTX240517C00420000 | 2024-05-09 2:19PM EDT | 2024-05-17 | 3.77 | 3.60 | 4.00 | -1.36 | -27.09% | 14 | 449 | 19.27% |
| VRTX240524C00420000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 7.63 | 5.80 | 6.60 | 0.00 | - | 14 | 15 | 21.96% |
| VRTX240531C00420000 | 2024-05-09 11:09AM EDT | 2024-05-31 | 7.40 | 6.90 | 9.20 | -1.71 | -18.77% | 1 | 93 | 24.55% |
| VRTX240607C00420000 | 2024-05-09 2:12PM EDT | 2024-06-07 | 9.20 | 7.00 | 10.60 | -1.30 | -12.38% | 2 | 9 | 24.43% |
| VRTX240621C00420000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 11.57 | 11.60 | 12.00 | -3.98 | -25.59% | 15 | 309 | 22.59% |
| VRTX240719C00420000 | 2024-05-08 3:12PM EDT | 2024-07-19 | 19.50 | 16.30 | 17.00 | 0.00 | - | 8 | 125 | 24.41% |
| VRTX240920C00420000 | 2024-05-08 1:10PM EDT | 2024-09-20 | 29.60 | 26.80 | 28.00 | 0.00 | - | 2 | 72 | 28.69% |
| VRTX241018C00420000 | 2024-05-08 9:47AM EDT | 2024-10-18 | 32.02 | 28.20 | 34.00 | 0.00 | - | 1 | 18 | 31.51% |
| VRTX250117C00420000 | 2024-05-08 2:06PM EDT | 2025-01-17 | 44.95 | 40.00 | 44.50 | 0.00 | - | 9 | 428 | 32.83% |
| VRTX260116C00420000 | 2024-05-07 11:42AM EDT | 2026-01-16 | 70.30 | 71.40 | 77.30 | 0.00 | - | 1 | 19 | 36.40% |
| VRTX260618C00420000 | 2024-02-06 1:03PM EDT | 2026-06-18 | 87.50 | 82.10 | 89.00 | 0.00 | - | - | 2 | 37.56% |
| VRTX261218C00420000 | 2024-04-29 12:06PM EDT | 2026-12-18 | 82.30 | 90.00 | 100.00 | 0.00 | - | 1 | 7 | 38.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00420000 | 2024-05-09 10:09AM EDT | 2024-05-10 | 3.20 | 1.85 | 4.00 | +0.80 | +33.33% | 3 | 105 | 21.92% |
| VRTX240517P00420000 | 2024-05-09 2:03PM EDT | 2024-05-17 | 4.70 | 4.30 | 5.00 | -0.20 | -4.08% | 16 | 363 | 14.31% |
| VRTX240524P00420000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 7.85 | 6.00 | 6.90 | 0.00 | - | 10 | 12 | 16.27% |
| VRTX240621P00420000 | 2024-05-09 1:16PM EDT | 2024-06-21 | 11.00 | 10.20 | 10.80 | +1.30 | +13.40% | 13 | 315 | 16.59% |
| VRTX240719P00420000 | 2024-05-09 11:09AM EDT | 2024-07-19 | 14.90 | 13.40 | 14.10 | +2.70 | +22.13% | 3 | 316 | 17.43% |
| VRTX240920P00420000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 21.40 | 20.30 | 21.50 | +1.20 | +5.94% | 2 | 5 | 20.04% |
| VRTX241018P00420000 | 2024-05-08 11:48AM EDT | 2024-10-18 | 22.10 | 18.80 | 23.50 | 0.00 | - | 29 | 40 | 20.03% |
| VRTX250117P00420000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 32.10 | 26.30 | 31.30 | 0.00 | - | 9 | 70 | 21.67% |
| VRTX250620P00420000 | 2024-05-09 10:42AM EDT | 2025-06-20 | 36.95 | 33.60 | 38.80 | +0.95 | +2.64% | 1 | 30 | 21.37% |
| VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 2026-01-16 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 26.76% |
| VRTX261218P00420000 | 2024-03-07 1:15PM EDT | 2026-12-18 | 59.00 | 58.00 | 68.00 | 0.00 | - | - | 2 | 24.94% |
© 2024 Yahoo. All rights reserved.