NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426C00360000 | 4/5/2024 1:38 PM | 360 | 43.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VRTX240426C00390000 | 4/25/2024 3:53 PM | 390 | 5.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRTX240426C00395000 | 4/25/2024 2:36 PM | 395 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 0.00% |
| VRTX240426C00397500 | 4/25/2024 3:51 PM | 397.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| VRTX240426C00400000 | 4/25/2024 4:21 PM | 400 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 168 | 3.13% |
| VRTX240426C00402500 | 4/25/2024 5:55 PM | 402.5 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 141 | 6.25% |
| VRTX240426C00405000 | 4/25/2024 5:25 PM | 405 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 85 | 6.25% |
| VRTX240426C00407500 | 4/25/2024 6:02 PM | 407.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 12.50% |
| VRTX240426C00410000 | 4/25/2024 5:23 PM | 410 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 99 | 12.50% |
| VRTX240426C00415000 | 4/25/2024 6:33 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 79 | 25.00% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 14 | 25.00% |
| VRTX240426C00420000 | 4/25/2024 1:32 PM | 420 | 1.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 29 | 25.00% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 25.00% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| VRTX240426C00435000 | 4/25/2024 1:30 PM | 435 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| VRTX240426C00440000 | 4/25/2024 1:32 PM | 440 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 196 | 50.00% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 159 | 50.00% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 149 | 50.00% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 50.00% |
| VRTX240426C00465000 | 4/25/2024 1:47 PM | 465 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 235.40% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 195.80% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 256.69% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 266.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426P00330000 | 4/22/2024 5:35 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 148.14% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 21 | 25.00% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 25.00% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 18 | 25.00% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 12.50% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 15 | 12.50% |
| VRTX240426P00390000 | 4/25/2024 4:36 PM | 390 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 68 | 6.25% |
| VRTX240426P00392500 | 4/24/2024 2:37 PM | 392.5 | 1.23 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 33 | 6.25% |
| VRTX240426P00395000 | 4/25/2024 5:13 PM | 395 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 48 | 3.13% |
| VRTX240426P00397500 | 4/25/2024 6:42 PM | 397.5 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 9 | 0.39% |
| VRTX240426P00400000 | 4/24/2024 5:51 PM | 400 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 43 | 0.00% |
| VRTX240426P00402500 | 4/25/2024 6:42 PM | 402.5 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 80 | 0.00% |
| VRTX240426P00405000 | 4/24/2024 4:38 PM | 405 | 6.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| VRTX240426P00410000 | 4/25/2024 7:19 PM | 410 | 11.84 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
CRSP CRISPR Therapeutics AG
53.73
-3.45%
REGN Regeneron Pharmaceuticals, Inc.
890.68
-1.75%
VKTX Viking Therapeutics, Inc.
68.86
+5.82%
NVO Novo Nordisk A/S
125.79
-0.29%
NTLA Intellia Therapeutics, Inc.
20.02
-5.43%
MRNA Moderna, Inc.
106.18
-2.45%
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
RXRX Recursion Pharmaceuticals, Inc.
7.84
-1.26%
IOVA Iovance Biotherapeutics, Inc.
11.54
-1.45%
BMRN BioMarin Pharmaceutical Inc.
82.17
-9.90%