NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 10:31 AM 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 | 41.00 | 49.00 | 0.00 | 0.00% | 2 | 1 | 108.03% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 31.00 | 38.90 | 0.00 | 0.00% | 1 | 2 | 89.58% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 12.00 | 19.30 | 0.00 | 0.00% | 1 | 2 | 56.38% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 9.40 | 16.20 | 0.00 | 0.00% | 1 | 1 | 46.97% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 7.50 | 13.90 | 0.00 | 0.00% | 5 | 4 | 43.48% |
| VRTX240426C00397500 | 4/22/2024 2:15 PM | 397.5 | 4.50 | 5.10 | 12.40 | 0.00 | 0.00% | 12 | 13 | 44.98% |
| VRTX240426C00400000 | 4/23/2024 2:07 PM | 400 | 7.20 | 5.50 | 7.80 | -0.50 | -6.49% | 1 | 256 | 25.57% |
| VRTX240426C00402500 | 4/22/2024 7:21 PM | 402.5 | 5.20 | 4.70 | 5.40 | 0.00 | 0.00% | 154 | 140 | 20.83% |
| VRTX240426C00405000 | 4/22/2024 7:43 PM | 405 | 2.79 | 3.30 | 3.70 | 0.00 | 0.00% | 45 | 84 | 19.45% |
| VRTX240426C00407500 | 4/23/2024 1:42 PM | 407.5 | 2.30 | 2.05 | 2.65 | -0.15 | -6.12% | 11 | 24 | 20.25% |
| VRTX240426C00410000 | 4/23/2024 1:52 PM | 410 | 1.50 | 1.35 | 1.60 | 0.25 | 20.00% | 6 | 92 | 19.29% |
| VRTX240426C00415000 | 4/23/2024 2:08 PM | 415 | 0.65 | 0.35 | 1.35 | 0.11 | 20.37% | 3 | 66 | 26.54% |
| VRTX240426C00417500 | 4/22/2024 6:14 PM | 417.5 | 0.55 | 0.15 | 1.00 | 0.00 | 0.00% | 14 | 14 | 27.42% |
| VRTX240426C00420000 | 4/22/2024 6:24 PM | 420 | 0.40 | 0.10 | 1.10 | 0.00 | 0.00% | 4 | 18 | 32.08% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 7 | 43.71% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 56.62% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 6 | 52.73% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 196 | 56.06% |
| VRTX240426C00445000 | 3/19/2024 4:59 PM | 445 | 3.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 58.47% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 159 | 159 | 83.30% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 149 | 149 | 89.40% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 1.05 | 0.00 | 0.00% | 3 | 5 | 69.09% |
| VRTX240426C00465000 | 4/22/2024 1:30 PM | 465 | 0.38 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 9 | 73.78% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 106.74% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 88.67% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 117.58% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 122.83% |
| 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 | 137.89% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 0 | 129.96% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 60.45% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 85.52% |
| VRTX240426P00370000 | 4/22/2024 5:17 PM | 370 | 0.10 | 0.00 | 4.30 | -0.20 | -40.00% | 10 | 7 | 79.25% |
| VRTX240426P00375000 | 4/22/2024 1:30 PM | 375 | 0.50 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 8 | 70.51% |
| VRTX240426P00380000 | 4/22/2024 7:55 PM | 380 | 0.25 | 0.00 | 4.40 | 0.00 | 0.00% | 9 | 13 | 63.24% |
| VRTX240426P00385000 | 4/22/2024 3:00 PM | 385 | 0.45 | 0.10 | 4.40 | 0.00 | 0.00% | 16 | 15 | 55.18% |
| VRTX240426P00387500 | 4/22/2024 3:27 PM | 387.5 | 0.75 | 0.05 | 2.65 | 0.00 | 0.00% | 14 | 15 | 54.25% |
| VRTX240426P00390000 | 4/22/2024 7:50 PM | 390 | 0.67 | 0.20 | 0.75 | 0.00 | 0.00% | 30 | 58 | 31.74% |
| VRTX240426P00392500 | 4/22/2024 7:50 PM | 392.5 | 0.99 | 0.15 | 0.90 | 0.00 | 0.00% | 26 | 28 | 29.69% |
| VRTX240426P00395000 | 4/22/2024 7:35 PM | 395 | 1.10 | 0.25 | 1.30 | -0.22 | -16.67% | 1 | 17 | 29.44% |
| VRTX240426P00397500 | 4/22/2024 5:44 PM | 397.5 | 1.52 | 1.15 | 1.85 | 0.00 | 0.00% | 2 | 5 | 29.35% |
| VRTX240426P00400000 | 4/22/2024 7:58 PM | 400 | 4.20 | 1.65 | 2.00 | 0.00 | 0.00% | 1 | 32 | 25.48% |
| VRTX240426P00402500 | 4/23/2024 2:12 PM | 402.5 | 2.65 | 2.60 | 3.00 | -0.75 | -22.06% | 9 | 47 | 26.37% |
| VRTX240426P00405000 | 4/22/2024 7:35 PM | 405 | 3.50 | 3.60 | 4.30 | -1.74 | -33.21% | 1 | 115 | 27.66% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 5.50 | 10.10 | 0.00 | 0.00% | 1 | 5 | 45.86% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 6.70 | 14.50 | 0.00 | 0.00% | 13 | 10 | 53.48% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 11.60 | 18.40 | 0.00 | 0.00% | 10 | 0 | 56.13% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 16.70 | 24.40 | 0.00 | 0.00% | 1 | 0 | 72.18% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 22.00 | 29.00 | 0.00 | 0.00% | 2 | 0 | 77.97% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
908.38
+0.91%
CRSP CRISPR Therapeutics AG
58.35
+4.83%
NVO Novo Nordisk A/S
127.44
+1.74%
VKTX Viking Therapeutics, Inc.
65.69
+2.88%
NTLA Intellia Therapeutics, Inc.
22.57
+3.39%
MDGL Madrigal Pharmaceuticals, Inc.
221.00
+3.52%
ALPN Alpine Immune Sciences, Inc.
64.65
+0.10%
MRNA Moderna, Inc.
106.75
+2.19%
IOVA Iovance Biotherapeutics, Inc.
11.63
+2.69%
BEAM Beam Therapeutics Inc.
25.10
+4.15%