NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:42 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 | 30.70 | 38.90 | 0.00 | 0.00% | 2 | 1 | 78.58% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 21.40 | 28.50 | 0.00 | 0.00% | 1 | 2 | 61.05% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 7.50 | 8.30 | 0.00 | 0.00% | 1 | 2 | 27.31% |
| VRTX240426C00395000 | 4/19/2024 7:09 PM | 395 | 4.13 | 4.50 | 5.10 | -3.93 | -48.76% | 7 | 3 | 25.01% |
| VRTX240426C00400000 | 4/19/2024 7:22 PM | 400 | 2.23 | 2.25 | 3.60 | -0.12 | -5.11% | 141 | 27 | 27.50% |
| VRTX240426C00402500 | 4/17/2024 2:12 PM | 402.5 | 3.26 | 1.45 | 2.70 | 0.00 | 0.00% | 27 | 23 | 26.92% |
| VRTX240426C00410000 | 4/19/2024 7:48 PM | 410 | 0.70 | 0.45 | 0.95 | -2.42 | -77.56% | 4 | 52 | 25.42% |
| VRTX240426C00415000 | 4/19/2024 2:49 PM | 415 | 0.50 | 0.10 | 1.20 | -0.50 | -50.00% | 1 | 104 | 32.86% |
| VRTX240426C00420000 | 4/19/2024 5:40 PM | 420 | 0.25 | 0.00 | 0.50 | -0.75 | -75.00% | 1 | 18 | 30.40% |
| VRTX240426C00425000 | 4/15/2024 6:05 PM | 425 | 0.45 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 8 | 40.36% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2 | 35.16% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 6 | 51.66% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.90 | 0.00 | 0.00% | 11 | 196 | 52.93% |
| VRTX240426C00445000 | 3/19/2024 4:59 PM | 445 | 3.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 54.83% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 1.50 | 0.00 | 0.00% | 159 | 159 | 58.74% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 149 | 149 | 79.83% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 5 | 66.70% |
| VRTX240426C00465000 | 4/4/2024 1:30 PM | 465 | 0.80 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 10 | 88.38% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 92.50% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 76.95% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 100.49% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 104.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240426P00330000 | 3/20/2024 6:20 PM | 330 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 76.86% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 71.48% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 0 | 63.79% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 52.15% |
| VRTX240426P00370000 | 4/19/2024 3:18 PM | 370 | 1.82 | 0.00 | 1.20 | 1.02 | 127.50% | 1 | 7 | 38.87% |
| VRTX240426P00375000 | 4/12/2024 7:59 PM | 375 | 1.59 | 0.05 | 1.05 | 0.00 | 0.00% | 3 | 7 | 31.57% |
| VRTX240426P00380000 | 4/12/2024 7:26 PM | 380 | 2.95 | 0.15 | 3.60 | 0.00 | 0.00% | 1 | 6 | 42.07% |
| VRTX240426P00385000 | 4/19/2024 6:26 PM | 385 | 2.15 | 0.25 | 4.40 | -0.75 | -25.86% | 6 | 11 | 38.20% |
| VRTX240426P00387500 | 4/17/2024 5:22 PM | 387.5 | 3.50 | 1.80 | 3.00 | 0.00 | 0.00% | 4 | 8 | 26.71% |
| VRTX240426P00390000 | 4/19/2024 2:21 PM | 390 | 3.11 | 2.55 | 3.70 | -1.19 | -27.67% | 6 | 24 | 25.76% |
| VRTX240426P00392500 | 4/19/2024 6:30 PM | 392.5 | 4.78 | 3.50 | 4.40 | -0.92 | -16.14% | 1 | 6 | 24.12% |
| VRTX240426P00395000 | 4/19/2024 7:42 PM | 395 | 5.24 | 4.70 | 5.30 | -0.48 | -8.39% | 14 | 16 | 22.62% |
| VRTX240426P00400000 | 4/19/2024 5:44 PM | 400 | 8.95 | 7.10 | 8.90 | 0.96 | 12.02% | 28 | 15 | 25.43% |
| VRTX240426P00402500 | 4/19/2024 2:46 PM | 402.5 | 9.11 | 5.70 | 13.50 | -1.89 | -17.18% | 2 | 43 | 39.92% |
| VRTX240426P00405000 | 4/19/2024 7:44 PM | 405 | 12.70 | 9.50 | 15.70 | -1.38 | -9.80% | 31 | 135 | 42.51% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 13.60 | 20.10 | 0.02 | 0.13% | 1 | 4 | 46.85% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 17.00 | 23.30 | 6.03 | 38.12% | 13 | 13 | 42.87% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 22.20 | 29.60 | 0.00 | 0.00% | 10 | 0 | 57.15% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 26.70 | 33.90 | 0.00 | 0.00% | 1 | 1 | 58.56% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 31.90 | 39.50 | 0.00 | 0.00% | 2 | 0 | 68.24% |
Related Tickers
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%
REGN Regeneron Pharmaceuticals, Inc.
896.82
+0.32%
CRSP CRISPR Therapeutics AG
55.05
-1.98%
VERA Vera Therapeutics, Inc.
38.00
-3.75%
VKTX Viking Therapeutics, Inc.
63.42
-1.93%
JANX Janux Therapeutics, Inc.
48.69
-0.33%
NVO Novo Nordisk A/S
122.71
-0.03%
NTLA Intellia Therapeutics, Inc.
21.57
+1.17%
MRNA Moderna, Inc.
101.41
-0.58%
ADIL Adial Pharmaceuticals, Inc.
1.9300
-11.06%