NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00220000 | 4/16/2024 6:28 PM | 220 | 173.80 | 173.00 | 182.70 | 0.00 | 0.00% | 2 | 3 | 192.97% |
| VRTX240503C00370000 | 4/26/2024 1:59 PM | 370 | 25.47 | 24.70 | 32.00 | -2.42 | -8.68% | 1 | 50 | 67.20% |
| VRTX240503C00380000 | 4/19/2024 2:41 PM | 380 | 18.63 | 14.80 | 22.20 | 0.00 | 0.00% | 1 | 1 | 53.05% |
| VRTX240503C00390000 | 4/17/2024 5:37 PM | 390 | 10.40 | 8.70 | 12.00 | 0.00 | 0.00% | - | 12 | 35.34% |
| VRTX240503C00395000 | 4/25/2024 6:29 PM | 395 | 7.86 | 5.80 | 6.70 | 0.00 | 0.00% | 2 | 20 | 24.52% |
| VRTX240503C00397500 | 4/26/2024 7:59 PM | 397.5 | 4.88 | 4.50 | 5.00 | 0.88 | 22.00% | 3 | 21 | 22.82% |
| VRTX240503C00400000 | 4/26/2024 2:11 PM | 400 | 3.80 | 3.20 | 3.60 | -0.52 | -12.04% | 17 | 108 | 21.58% |
| VRTX240503C00405000 | 4/26/2024 7:44 PM | 405 | 1.60 | 1.50 | 2.00 | -1.07 | -40.07% | 3 | 169 | 21.94% |
| VRTX240503C00407500 | 4/26/2024 6:39 PM | 407.5 | 1.41 | 0.40 | 1.70 | -1.34 | -48.73% | 8 | 16 | 23.66% |
| VRTX240503C00410000 | 4/24/2024 4:49 PM | 410 | 0.60 | 0.60 | 0.90 | -1.40 | -70.00% | 1 | 21 | 21.31% |
| VRTX240503C00412500 | 4/22/2024 3:57 PM | 412.5 | 2.40 | 0.30 | 1.90 | 0.00 | 0.00% | 2 | 25 | 31.24% |
| VRTX240503C00415000 | 4/24/2024 4:34 PM | 415 | 1.15 | 0.25 | 1.20 | 0.00 | 0.00% | 1 | 7 | 29.18% |
| VRTX240503C00417500 | 4/23/2024 7:03 PM | 417.5 | 2.05 | 0.05 | 0.60 | 0.00 | 0.00% | 4 | 5 | 26.22% |
| VRTX240503C00420000 | 4/25/2024 4:58 PM | 420 | 0.47 | 0.25 | 1.30 | 0.00 | 0.00% | 3 | 25 | 35.32% |
| VRTX240503C00425000 | 4/22/2024 7:40 PM | 425 | 0.60 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 8 | 62.04% |
| VRTX240503C00430000 | 4/25/2024 3:02 PM | 430 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 23 | 35.91% |
| VRTX240503C00435000 | 4/8/2024 4:27 PM | 435 | 2.70 | 0.05 | 2.45 | 0.00 | 0.00% | 1 | 2 | 60.10% |
| VRTX240503C00440000 | 4/8/2024 3:13 PM | 440 | 1.93 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 6 | 62.60% |
| VRTX240503C00455000 | 4/5/2024 7:47 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 0 | 76.43% |
| VRTX240503C00475000 | 4/1/2024 1:30 PM | 475 | 1.90 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 93.26% |
| VRTX240503C00480000 | 4/2/2024 1:30 PM | 480 | 2.00 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 97.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00320000 | 4/24/2024 7:43 PM | 320 | 2.14 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 1 | 111.55% |
| VRTX240503P00350000 | 4/8/2024 6:32 PM | 350 | 0.94 | 0.00 | 0.40 | 0.00 | 0.00% | - | 1 | 51.61% |
| VRTX240503P00355000 | 4/4/2024 6:35 PM | 355 | 1.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 69.63% |
| VRTX240503P00360000 | 4/24/2024 7:43 PM | 360 | 2.24 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 103 | 39.80% |
| VRTX240503P00365000 | 4/19/2024 5:09 PM | 365 | 0.95 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 6 | 57.68% |
| VRTX240503P00370000 | 4/26/2024 1:55 PM | 370 | 0.71 | 0.00 | 1.50 | 0.41 | 136.67% | 1 | 1 | 45.14% |
| VRTX240503P00375000 | 4/9/2024 2:54 PM | 375 | 3.50 | 0.00 | 4.50 | 0.00 | 0.00% | 8 | 9 | 59.55% |
| VRTX240503P00380000 | 4/26/2024 1:55 PM | 380 | 0.63 | 0.05 | 2.65 | -0.12 | -16.00% | 1 | 37 | 40.75% |
| VRTX240503P00385000 | 4/26/2024 6:43 PM | 385 | 0.55 | 0.55 | 2.20 | -1.25 | -69.44% | 1 | 99 | 30.82% |
| VRTX240503P00390000 | 4/26/2024 7:03 PM | 390 | 1.60 | 1.25 | 2.30 | -0.05 | -3.03% | 12 | 18 | 23.94% |
| VRTX240503P00395000 | 4/26/2024 4:37 PM | 395 | 3.10 | 3.00 | 6.00 | -0.70 | -18.42% | 19 | 68 | 32.76% |
| VRTX240503P00400000 | 4/26/2024 7:45 PM | 400 | 6.00 | 5.50 | 5.90 | -0.20 | -3.23% | 37 | 48 | 20.56% |
| VRTX240503P00405000 | 4/26/2024 7:37 PM | 405 | 9.19 | 7.30 | 12.40 | 2.79 | 43.59% | 106 | 4 | 36.50% |
| VRTX240503P00410000 | 4/25/2024 7:19 PM | 410 | 12.70 | 11.10 | 14.50 | 0.00 | 0.00% | 1 | 6 | 28.60% |
| VRTX240503P00415000 | 4/9/2024 7:33 PM | 415 | 18.13 | 14.70 | 21.20 | 0.00 | 0.00% | - | 1 | 45.09% |
| VRTX240503P00417500 | 4/18/2024 4:56 PM | 417.5 | 25.45 | 15.90 | 23.60 | 0.00 | 0.00% | - | 1 | 47.79% |
| VRTX240503P00430000 | 4/11/2024 2:08 PM | 430 | 29.00 | 28.30 | 36.00 | 0.00 | 0.00% | 1 | 0 | 62.13% |
Related Tickers
CRSP CRISPR Therapeutics AG
53.91
+0.34%
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%
NVO Novo Nordisk A/S
126.85
+0.84%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
MRNA Moderna, Inc.
107.97
+1.69%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%