NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: 4:00 PM EDT
After hours: 4:27 PM 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 | 33.60 | 40.50 | 0.00 | 0.00% | 2 | 1 | 129.47% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 24.30 | 31.80 | 0.00 | 0.00% | 1 | 2 | 59.23% |
| VRTX240426C00390000 | 4/25/2024 3:53 PM | 390 | 5.13 | 4.40 | 11.10 | -4.37 | -46.00% | 1 | 2 | 56.25% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 1.60 | 9.60 | 0.00 | 0.00% | 1 | 1 | 57.25% |
| VRTX240426C00395000 | 4/25/2024 2:36 PM | 395 | 1.85 | 0.25 | 8.10 | -6.84 | -78.71% | 6 | 4 | 56.93% |
| VRTX240426C00397500 | 4/25/2024 3:51 PM | 397.5 | 1.20 | 0.80 | 5.80 | -8.20 | -87.23% | 2 | 13 | 48.54% |
| VRTX240426C00400000 | 4/24/2024 3:09 PM | 400 | 1.33 | 0.20 | 5.20 | -1.91 | -58.95% | 5 | 173 | 53.35% |
| VRTX240426C00402500 | 4/25/2024 5:55 PM | 402.5 | 1.32 | 0.05 | 0.80 | -2.18 | -62.29% | 6 | 141 | 21.17% |
| VRTX240426C00405000 | 4/25/2024 5:25 PM | 405 | 0.30 | 0.15 | 0.50 | -1.22 | -80.26% | 9 | 85 | 23.02% |
| VRTX240426C00407500 | 4/25/2024 6:02 PM | 407.5 | 0.10 | 0.10 | 1.40 | -0.60 | -85.71% | 2 | 13 | 40.26% |
| VRTX240426C00410000 | 4/25/2024 4:58 PM | 410 | 0.11 | 0.05 | 1.35 | -0.32 | -74.42% | 5 | 102 | 45.44% |
| VRTX240426C00415000 | 4/25/2024 6:33 PM | 415 | 0.05 | 0.00 | 4.30 | -0.50 | -90.91% | 2 | 81 | 66.63% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 14 | 72.19% |
| VRTX240426C00420000 | 4/23/2024 7:28 PM | 420 | 1.72 | 0.00 | 0.05 | 1.47 | 588.00% | 2 | 29 | 33.59% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 7 | 83.01% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 2 | 97.19% |
| VRTX240426C00435000 | 4/25/2024 1:30 PM | 435 | 0.03 | 0.00 | 2.25 | -4.43 | -99.33% | 1 | 6 | 89.62% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 1.05 | 0.00 | 2.00 | 0.95 | 950.00% | 1 | 196 | 95.17% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 124.71% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.20 | 0.00 | 0.00% | 159 | 159 | 133.30% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.20 | 0.00 | 0.00% | 149 | 149 | 141.65% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 104.10% |
| VRTX240426C00465000 | 4/25/2024 1:47 PM | 465 | 0.18 | 0.00 | 4.20 | 0.10 | 125.00% | 1 | 8 | 157.72% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 166.46% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 138.43% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 181.52% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 188.82% |
| 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 | 4.30 | 0.00 | 0.00% | 1 | 1 | 189.16% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 177.44% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 130.71% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 104.74% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 21 | 53.32% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 83.06% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.05 | 4.30 | 0.00 | 0.00% | 4 | 18 | 70.92% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 17 | 59.94% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 15 | 30.52% |
| VRTX240426P00390000 | 4/25/2024 4:36 PM | 390 | 0.40 | 0.05 | 4.80 | -0.05 | -11.11% | 12 | 63 | 69.41% |
| VRTX240426P00392500 | 4/24/2024 2:37 PM | 392.5 | 1.23 | 0.20 | 4.60 | 0.00 | 0.00% | 5 | 33 | 59.06% |
| VRTX240426P00395000 | 4/25/2024 5:13 PM | 395 | 1.00 | 0.90 | 2.30 | 0.30 | 42.86% | 10 | 38 | 29.77% |
| VRTX240426P00397500 | 4/25/2024 6:42 PM | 397.5 | 1.86 | 1.55 | 2.90 | 0.51 | 37.78% | 9 | 11 | 25.54% |
| VRTX240426P00400000 | 4/24/2024 5:51 PM | 400 | 2.35 | 3.10 | 3.80 | 0.00 | 0.00% | 11 | 43 | 21.07% |
| VRTX240426P00402500 | 4/25/2024 6:42 PM | 402.5 | 4.85 | 1.85 | 8.50 | 1.90 | 64.41% | 5 | 85 | 48.98% |
| VRTX240426P00405000 | 4/24/2024 4:38 PM | 405 | 6.49 | 5.10 | 11.40 | 0.00 | 0.00% | 1 | 115 | 60.47% |
| VRTX240426P00410000 | 4/25/2024 7:19 PM | 410 | 11.84 | 9.10 | 15.90 | -3.56 | -23.12% | 2 | 5 | 70.02% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 14.20 | 21.10 | 0.00 | 0.00% | 13 | 8 | 85.03% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 19.40 | 26.10 | 0.00 | 0.00% | 10 | 0 | 97.19% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 24.20 | 31.20 | 0.00 | 0.00% | 1 | 0 | 56.15% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 29.20 | 36.40 | 0.00 | 0.00% | 2 | 0 | 66.85% |
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%
ALPN Alpine Immune Sciences, Inc.
64.62
+0.08%