Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240328C00350000 | 2024-03-13 10:18AM EDT | 350.00 | 63.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328C00370000 | 2024-03-01 3:31PM EDT | 370.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
VRTX240328C00390000 | 2024-03-22 1:09PM EDT | 390.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
VRTX240328C00395000 | 2024-03-22 10:57AM EDT | 395.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328C00400000 | 2024-03-25 9:30AM EDT | 400.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328C00405000 | 2024-03-26 1:41PM EDT | 405.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328C00407500 | 2024-03-27 10:14AM EDT | 407.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
VRTX240328C00410000 | 2024-03-27 1:09PM EDT | 410.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
VRTX240328C00412500 | 2024-03-27 10:10AM EDT | 412.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328C00415000 | 2024-03-27 2:29PM EDT | 415.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
VRTX240328C00417500 | 2024-03-27 2:33PM EDT | 417.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
VRTX240328C00420000 | 2024-03-27 3:59PM EDT | 420.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
VRTX240328C00422500 | 2024-03-27 3:33PM EDT | 422.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
VRTX240328C00425000 | 2024-03-27 11:54AM EDT | 425.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
VRTX240328C00427500 | 2024-03-25 10:52AM EDT | 427.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
VRTX240328C00430000 | 2024-03-27 2:55PM EDT | 430.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
VRTX240328C00432500 | 2024-03-26 1:32PM EDT | 432.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VRTX240328C00435000 | 2024-03-20 3:37PM EDT | 435.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
VRTX240328C00437500 | 2024-03-18 10:00AM EDT | 437.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VRTX240328C00440000 | 2024-03-19 2:02PM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VRTX240328C00445000 | 2024-03-18 11:51AM EDT | 445.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VRTX240328C00450000 | 2024-03-20 3:35PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VRTX240328C00455000 | 2024-03-05 3:16PM EDT | 455.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
VRTX240328C00460000 | 2024-03-05 4:17PM EDT | 460.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
VRTX240328C00465000 | 2024-03-05 3:30PM EDT | 465.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
VRTX240328C00470000 | 2024-02-26 11:45AM EDT | 470.00 | 1.56 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 141.41% |
VRTX240328C00475000 | 2024-02-23 10:30AM EDT | 475.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 153.13% |
VRTX240328C00480000 | 2024-02-26 4:48PM EDT | 480.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 160.64% |
VRTX240328C00485000 | 2024-02-23 10:37AM EDT | 485.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 215.43% |
VRTX240328C00495000 | 2024-03-11 3:40PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VRTX240328C00500000 | 2024-03-11 3:41PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240328P00330000 | 2024-02-28 10:30AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VRTX240328P00355000 | 2024-03-04 10:30AM EDT | 355.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VRTX240328P00370000 | 2024-03-08 4:44PM EDT | 370.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
VRTX240328P00375000 | 2024-03-25 9:30AM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
VRTX240328P00380000 | 2024-03-25 3:35PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
VRTX240328P00385000 | 2024-03-19 1:46PM EDT | 385.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
VRTX240328P00390000 | 2024-03-26 10:04AM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
VRTX240328P00395000 | 2024-03-26 2:57PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
VRTX240328P00400000 | 2024-03-26 11:39AM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
VRTX240328P00402500 | 2024-03-26 12:44PM EDT | 402.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
VRTX240328P00405000 | 2024-03-27 9:59AM EDT | 405.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
VRTX240328P00407500 | 2024-03-26 11:41AM EDT | 407.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
VRTX240328P00410000 | 2024-03-27 2:50PM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
VRTX240328P00412500 | 2024-03-27 12:33PM EDT | 412.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
VRTX240328P00415000 | 2024-03-27 11:41AM EDT | 415.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
VRTX240328P00417500 | 2024-03-25 3:03PM EDT | 417.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
VRTX240328P00420000 | 2024-03-27 2:16PM EDT | 420.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
VRTX240328P00422500 | 2024-03-25 3:10PM EDT | 422.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
VRTX240328P00425000 | 2024-03-22 11:27AM EDT | 425.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
VRTX240328P00427500 | 2024-03-26 12:46PM EDT | 427.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VRTX240328P00430000 | 2024-03-04 3:50PM EDT | 430.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |