NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:26 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 | 36.90 | 45.50 | 0.00 | 0.00% | 2 | 1 | 85.30% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 26.90 | 35.60 | 0.00 | 0.00% | 1 | 2 | 68.75% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 7.60 | 14.30 | 0.00 | 0.00% | 1 | 2 | 66.49% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 5.70 | 12.80 | 0.00 | 0.00% | 1 | 1 | 68.31% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 3.80 | 11.30 | 0.00 | 0.00% | 5 | 4 | 68.91% |
| VRTX240426C00397500 | 4/23/2024 3:05 PM | 397.5 | 9.40 | 2.50 | 7.70 | 0.00 | 0.00% | 1 | 13 | 50.29% |
| VRTX240426C00400000 | 4/24/2024 2:06 PM | 400 | 3.24 | 3.00 | 4.00 | -4.86 | -60.00% | 105 | 257 | 30.51% |
| VRTX240426C00402500 | 4/24/2024 2:23 PM | 402.5 | 3.50 | 1.10 | 3.70 | -2.20 | -38.60% | 4 | 139 | 38.09% |
| VRTX240426C00405000 | 4/24/2024 7:33 PM | 405 | 1.52 | 1.00 | 1.75 | -1.93 | -55.94% | 13 | 90 | 29.13% |
| VRTX240426C00407500 | 4/24/2024 7:46 PM | 407.5 | 0.70 | 0.60 | 5.00 | -2.69 | -79.35% | 3 | 13 | 66.36% |
| VRTX240426C00410000 | 4/24/2024 5:57 PM | 410 | 0.43 | 0.10 | 4.30 | -1.07 | -71.33% | 5 | 98 | 67.63% |
| VRTX240426C00415000 | 4/23/2024 7:57 PM | 415 | 0.55 | 0.00 | 4.40 | 0.00 | 0.00% | 16 | 81 | 59.64% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 14 | 64.84% |
| VRTX240426C00420000 | 4/23/2024 7:28 PM | 420 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 29 | 40.19% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 35.74% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 91.21% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 57.03% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 196 | 53.32% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.20 | 0.00 | 0.00% | 159 | 159 | 127.15% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.20 | 0.00 | 0.00% | 149 | 149 | 135.60% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 99.46% |
| VRTX240426C00465000 | 4/24/2024 2:37 PM | 465 | 0.08 | 0.00 | 0.10 | -0.30 | -78.95% | 2 | 9 | 80.08% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 160.60% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 133.50% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 175.73% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 183.08% |
| 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 | 194.73% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 183.06% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 136.74% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 110.99% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 2 | 19 | 57.91% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 4.30 | -0.45 | -90.00% | 4 | 9 | 89.82% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.00 | 4.40 | -3.19 | -96.67% | 4 | 15 | 78.32% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.10 | 0.95 | 0.00 | 0.00% | 2 | 17 | 48.76% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.05 | 4.60 | 0.00 | 0.00% | 2 | 15 | 60.67% |
| VRTX240426P00390000 | 4/24/2024 2:37 PM | 390 | 0.45 | 0.20 | 1.35 | 0.20 | 80.00% | 6 | 58 | 42.73% |
| VRTX240426P00392500 | 4/23/2024 4:40 PM | 392.5 | 1.23 | 0.40 | 4.20 | 1.03 | 515.00% | 5 | 28 | 65.14% |
| VRTX240426P00395000 | 4/23/2024 7:50 PM | 395 | 0.70 | 0.50 | 5.00 | 0.12 | 20.69% | 10 | 28 | 64.11% |
| VRTX240426P00397500 | 4/24/2024 6:09 PM | 397.5 | 1.35 | 1.05 | 5.20 | 0.31 | 29.81% | 5 | 10 | 56.89% |
| VRTX240426P00400000 | 4/24/2024 5:51 PM | 400 | 2.35 | 1.80 | 5.00 | 0.75 | 46.87% | 11 | 33 | 45.44% |
| VRTX240426P00402500 | 4/24/2024 2:26 PM | 402.5 | 2.95 | 2.95 | 5.60 | 0.59 | 25.00% | 4 | 83 | 39.45% |
| VRTX240426P00405000 | 4/24/2024 4:38 PM | 405 | 6.49 | 5.00 | 6.30 | 3.58 | 123.02% | 1 | 116 | 32.03% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 7.60 | 13.20 | 0.00 | 0.00% | 1 | 5 | 64.47% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 9.90 | 17.50 | 0.00 | 0.00% | 13 | 10 | 71.09% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 15.00 | 23.10 | 0.00 | 0.00% | 10 | 0 | 89.81% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 19.90 | 28.20 | 0.00 | 0.00% | 1 | 0 | 102.73% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 24.80 | 33.20 | 0.00 | 0.00% | 2 | 0 | 114.01% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
906.54
-0.09%
CRSP CRISPR Therapeutics AG
55.65
-1.35%
NVO Novo Nordisk A/S
126.16
-1.93%
VKTX Viking Therapeutics, Inc.
65.07
+0.22%
MDGL Madrigal Pharmaceuticals, Inc.
204.65
-6.29%
MRNA Moderna, Inc.
108.85
+0.89%
NTLA Intellia Therapeutics, Inc.
21.17
-1.67%
ALPN Alpine Immune Sciences, Inc.
64.57
+0.03%
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
BEAM Beam Therapeutics Inc.
22.74
-3.11%