NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 3:03 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 | 37.30 | 43.40 | 0.00 | 0.00% | 2 | 1 | 106.42% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 27.10 | 35.10 | 0.00 | 0.00% | 1 | 2 | 105.62% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 7.70 | 14.40 | 0.00 | 0.00% | 1 | 2 | 53.87% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 5.90 | 11.80 | 0.00 | 0.00% | 1 | 1 | 46.94% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 3.70 | 9.20 | 0.00 | 0.00% | 5 | 4 | 39.78% |
| VRTX240426C00397500 | 4/23/2024 3:05 PM | 397.5 | 9.40 | 2.40 | 6.60 | 0.00 | 0.00% | 1 | 13 | 32.28% |
| VRTX240426C00400000 | 4/24/2024 3:09 PM | 400 | 3.24 | 3.40 | 4.00 | -4.86 | -60.00% | 105 | 257 | 24.12% |
| VRTX240426C00402500 | 4/24/2024 2:23 PM | 402.5 | 3.50 | 2.10 | 2.85 | -2.20 | -38.60% | 4 | 139 | 24.52% |
| VRTX240426C00405000 | 4/23/2024 7:57 PM | 405 | 1.40 | 1.15 | 1.75 | -2.05 | -59.42% | 8 | 90 | 23.27% |
| VRTX240426C00407500 | 4/24/2024 2:32 PM | 407.5 | 1.25 | 0.60 | 1.45 | -2.14 | -63.13% | 1 | 13 | 26.47% |
| VRTX240426C00410000 | 4/24/2024 2:32 PM | 410 | 0.43 | 0.30 | 0.65 | -1.07 | -71.33% | 5 | 98 | 23.39% |
| VRTX240426C00415000 | 4/23/2024 7:57 PM | 415 | 0.55 | 0.00 | 3.20 | 0.00 | 0.00% | 16 | 81 | 57.08% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 5 | 14 | 40.75% |
| VRTX240426C00420000 | 4/23/2024 7:28 PM | 420 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 11 | 29 | 57.10% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 28.91% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 54.88% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 52.39% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 196 | 47.46% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 74.32% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.20 | 0.00 | 0.00% | 159 | 159 | 103.47% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.20 | 0.00 | 0.00% | 149 | 149 | 110.35% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 80.96% |
| VRTX240426C00465000 | 4/24/2024 2:37 PM | 465 | 0.08 | 0.00 | 0.10 | -0.30 | -78.95% | 2 | 9 | 65.23% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 130.79% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 108.69% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 143.16% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 149.17% |
| 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 | 159.28% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 127.05% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 111.99% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 90.97% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.05 | 0.00 | 0.25 | -0.09 | -64.29% | 2 | 19 | 49.41% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 4.30 | -0.45 | -90.00% | 4 | 9 | 73.71% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.00 | 1.15 | -3.19 | -96.67% | 4 | 15 | 51.76% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.10 | 0.95 | 0.00 | 0.00% | 2 | 17 | 40.16% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.15 | 0.80 | 0.00 | 0.00% | 2 | 15 | 33.74% |
| VRTX240426P00390000 | 4/24/2024 2:37 PM | 390 | 1.03 | 0.25 | 2.30 | 0.78 | 312.00% | 5 | 58 | 44.26% |
| VRTX240426P00392500 | 4/24/2024 2:37 PM | 392.5 | 1.23 | 0.40 | 0.90 | 1.03 | 515.00% | 5 | 28 | 25.68% |
| VRTX240426P00395000 | 4/24/2024 2:23 PM | 395 | 0.70 | 0.65 | 0.95 | 0.12 | 20.69% | 10 | 28 | 21.19% |
| VRTX240426P00397500 | 4/24/2024 6:09 PM | 397.5 | 1.35 | 1.15 | 1.40 | 0.31 | 29.81% | 5 | 10 | 19.39% |
| VRTX240426P00400000 | 4/24/2024 5:51 PM | 400 | 2.35 | 2.00 | 2.30 | 0.75 | 46.87% | 11 | 33 | 19.04% |
| VRTX240426P00402500 | 4/24/2024 2:26 PM | 402.5 | 2.95 | 2.95 | 3.50 | 0.59 | 25.00% | 4 | 83 | 18.35% |
| VRTX240426P00405000 | 4/24/2024 4:38 PM | 405 | 6.49 | 3.90 | 6.00 | 3.58 | 123.02% | 1 | 116 | 24.94% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 7.50 | 12.40 | 0.00 | 0.00% | 1 | 5 | 47.56% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 11.20 | 17.80 | 0.00 | 0.00% | 13 | 10 | 61.82% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 15.40 | 22.70 | 0.00 | 0.00% | 10 | 0 | 71.22% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 21.30 | 27.70 | 0.00 | 0.00% | 1 | 0 | 80.81% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 25.20 | 32.80 | 0.00 | 0.00% | 2 | 0 | 90.87% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
909.01
+0.19%
CRSP CRISPR Therapeutics AG
55.57
-1.49%
NVO Novo Nordisk A/S
126.17
-1.92%
VKTX Viking Therapeutics, Inc.
64.73
-0.32%
MDGL Madrigal Pharmaceuticals, Inc.
205.49
-5.91%
MRNA Moderna, Inc.
108.36
+0.43%
NTLA Intellia Therapeutics, Inc.
21.12
-1.88%
ALPN Alpine Immune Sciences, Inc.
64.58
+0.05%
IOVA Iovance Biotherapeutics, Inc.
11.75
-0.89%
BEAM Beam Therapeutics Inc.
22.71
-3.26%