NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:43 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VRTX240426C00397500 | 4/22/2024 2:15 PM | 397.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| VRTX240426C00400000 | 4/22/2024 6:44 PM | 400 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 0.10% |
| VRTX240426C00402500 | 4/22/2024 7:21 PM | 402.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 154 | 0 | 1.56% |
| VRTX240426C00405000 | 4/22/2024 7:43 PM | 405 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 3.13% |
| VRTX240426C00407500 | 4/22/2024 7:28 PM | 407.5 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 3.13% |
| VRTX240426C00410000 | 4/22/2024 7:48 PM | 410 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| VRTX240426C00415000 | 4/22/2024 7:42 PM | 415 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 6.25% |
| VRTX240426C00417500 | 4/22/2024 6:14 PM | 417.5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| VRTX240426C00420000 | 4/22/2024 6:24 PM | 420 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| VRTX240426C00445000 | 3/19/2024 4:59 PM | 445 | 3.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 65.65% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 159 | 0 | 25.00% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 25.00% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| VRTX240426C00465000 | 4/22/2024 1:30 PM | 465 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 114.70% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 95.36% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 125.39% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 130.57% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 77.30% |
| VRTX240426P00370000 | 4/22/2024 5:17 PM | 370 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240426P00375000 | 4/22/2024 1:30 PM | 375 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240426P00380000 | 4/22/2024 7:55 PM | 380 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| VRTX240426P00385000 | 4/22/2024 3:00 PM | 385 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| VRTX240426P00387500 | 4/22/2024 3:27 PM | 387.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| VRTX240426P00390000 | 4/22/2024 7:50 PM | 390 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 6.25% |
| VRTX240426P00392500 | 4/22/2024 7:50 PM | 392.5 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 3.13% |
| VRTX240426P00395000 | 4/22/2024 7:35 PM | 395 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 3.13% |
| VRTX240426P00397500 | 4/22/2024 5:44 PM | 397.5 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| VRTX240426P00400000 | 4/22/2024 7:58 PM | 400 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426P00402500 | 4/22/2024 5:22 PM | 402.5 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| VRTX240426P00405000 | 4/22/2024 7:35 PM | 405 | 5.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
900.16
+0.37%
CRSP CRISPR Therapeutics AG
55.66
+1.11%
NVO Novo Nordisk A/S
125.26
+2.08%
VKTX Viking Therapeutics, Inc.
63.85
+0.68%
ALPN Alpine Immune Sciences, Inc.
64.58
+0.05%
NTLA Intellia Therapeutics, Inc.
21.83
+1.21%
MDGL Madrigal Pharmaceuticals, Inc.
213.49
+0.68%
MRNA Moderna, Inc.
104.46
+3.01%
BNTX BioNTech SE
88.01
+1.38%
BEAM Beam Therapeutics Inc.
24.10
+0.84%