NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 12:26 PM EDT. Market Open.
| 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 | 32.80 | 39.40 | 0.00 | 0.00% | 2 | 1 | 106.64% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 22.10 | 28.10 | 0.00 | 0.00% | 1 | 2 | 51.07% |
| VRTX240426C00390000 | 4/25/2024 3:53 PM | 390 | 5.13 | 4.20 | 7.50 | -4.37 | -46.00% | 1 | 2 | 0.00% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 3.80 | 4.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| VRTX240426C00395000 | 4/25/2024 2:36 PM | 395 | 1.85 | 2.30 | 3.20 | -6.84 | -78.71% | 6 | 4 | 10.11% |
| VRTX240426C00397500 | 4/25/2024 3:51 PM | 397.5 | 1.20 | 1.20 | 2.05 | -8.20 | -87.23% | 2 | 13 | 15.45% |
| VRTX240426C00400000 | 4/24/2024 3:09 PM | 400 | 3.24 | 0.45 | 2.20 | 0.00 | 0.00% | 105 | 173 | 26.47% |
| VRTX240426C00402500 | 4/25/2024 3:47 PM | 402.5 | 0.34 | 0.05 | 0.45 | -3.16 | -90.29% | 2 | 141 | 16.31% |
| VRTX240426C00405000 | 4/25/2024 3:52 PM | 405 | 0.20 | 0.10 | 0.35 | -1.32 | -86.84% | 1 | 85 | 20.12% |
| VRTX240426C00407500 | 4/24/2024 7:46 PM | 407.5 | 0.70 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 13 | 29.93% |
| VRTX240426C00410000 | 4/24/2024 5:57 PM | 410 | 0.04 | 0.00 | 0.60 | -0.39 | -90.70% | 2 | 102 | 34.20% |
| VRTX240426C00415000 | 4/23/2024 7:57 PM | 415 | 0.55 | 0.00 | 3.70 | 0.00 | 0.00% | 16 | 81 | 62.31% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 3.60 | 0.00 | 0.00% | 5 | 14 | 67.09% |
| VRTX240426C00420000 | 4/23/2024 7:28 PM | 420 | 1.72 | 0.00 | 0.05 | 1.47 | 588.00% | 2 | 29 | 33.20% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 7 | 82.45% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 2 | 92.09% |
| VRTX240426C00435000 | 4/25/2024 1:30 PM | 435 | 0.03 | 0.00 | 2.25 | -4.43 | -99.33% | 1 | 6 | 89.16% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 1.05 | 0.00 | 2.00 | 0.95 | 950.00% | 1 | 196 | 94.73% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 118.07% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 3.50 | 0.00 | 0.00% | 159 | 159 | 126.42% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 3.60 | 0.00 | 0.00% | 149 | 149 | 135.52% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 103.71% |
| VRTX240426C00465000 | 4/25/2024 1:47 PM | 465 | 0.18 | 0.00 | 0.35 | 0.10 | 125.00% | 1 | 8 | 97.85% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 165.97% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 138.04% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 181.05% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 188.33% |
| 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 | 3.60 | 0.00 | 0.00% | 1 | 1 | 181.30% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 0 | 169.92% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 0 | 124.68% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 105.27% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 21 | 53.66% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 3.60 | 0.00 | 0.00% | 4 | 10 | 78.61% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.00 | 3.60 | 0.00 | 0.00% | 4 | 18 | 66.60% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.05 | 0.95 | 0.00 | 0.00% | 2 | 17 | 42.82% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.15 | 1.40 | 0.00 | 0.00% | 2 | 15 | 42.90% |
| VRTX240426P00390000 | 4/25/2024 2:25 PM | 390 | 1.00 | 0.50 | 0.80 | 0.55 | 122.22% | 5 | 63 | 29.15% |
| VRTX240426P00392500 | 4/24/2024 2:37 PM | 392.5 | 1.23 | 1.00 | 1.40 | 0.00 | 0.00% | 5 | 33 | 29.69% |
| VRTX240426P00395000 | 4/24/2024 2:23 PM | 395 | 0.70 | 1.75 | 2.10 | 0.00 | 0.00% | 10 | 38 | 28.80% |
| VRTX240426P00397500 | 4/25/2024 3:54 PM | 397.5 | 4.29 | 2.85 | 3.50 | 2.94 | 217.78% | 2 | 11 | 31.68% |
| VRTX240426P00400000 | 4/24/2024 5:51 PM | 400 | 2.35 | 4.00 | 8.60 | 0.00 | 0.00% | 11 | 43 | 63.92% |
| VRTX240426P00402500 | 4/24/2024 2:26 PM | 402.5 | 2.95 | 5.40 | 11.20 | 0.00 | 0.00% | 4 | 85 | 73.94% |
| VRTX240426P00405000 | 4/24/2024 4:38 PM | 405 | 6.49 | 7.60 | 13.10 | 0.00 | 0.00% | 1 | 115 | 52.27% |
| VRTX240426P00410000 | 4/25/2024 1:52 PM | 410 | 12.56 | 11.20 | 17.90 | -2.84 | -18.44% | 1 | 5 | 58.01% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 17.10 | 23.40 | 0.00 | 0.00% | 13 | 8 | 77.95% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 22.10 | 28.70 | 0.00 | 0.00% | 10 | 0 | 91.50% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 25.80 | 32.90 | 0.00 | 0.00% | 1 | 0 | 89.48% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 32.20 | 38.50 | 0.00 | 0.00% | 2 | 0 | 112.87% |
Related Tickers
CRSP CRISPR Therapeutics AG
53.33
-4.17%
REGN Regeneron Pharmaceuticals, Inc.
891.37
-1.67%
VKTX Viking Therapeutics, Inc.
67.14
+3.17%
NVO Novo Nordisk A/S
124.93
-0.97%
NTLA Intellia Therapeutics, Inc.
19.98
-5.62%
MRNA Moderna, Inc.
104.90
-3.63%
MDGL Madrigal Pharmaceuticals, Inc.
192.62
-5.88%
RXRX Recursion Pharmaceuticals, Inc.
7.63
-3.90%
IOVA Iovance Biotherapeutics, Inc.
11.34
-3.16%
ALPN Alpine Immune Sciences, Inc.
64.64
+0.11%