NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: 4:00 PM EDT
After hours: 6:01 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 | 33.60 | 41.80 | 0.00 | 0.00% | 2 | 1 | 99.80% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 24.72 | 23.30 | 31.80 | 1.37 | 5.87% | 1 | 2 | 63.28% |
| VRTX240426C00390000 | 4/25/2024 3:53 PM | 390 | 5.13 | 3.80 | 11.30 | 0.00 | 0.00% | 1 | 2 | 84.25% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 1.50 | 9.00 | 0.00 | 0.00% | 1 | 1 | 75.10% |
| VRTX240426C00395000 | 4/26/2024 7:04 PM | 395 | 2.75 | 0.05 | 6.40 | 0.90 | 48.65% | 7 | 8 | 61.21% |
| VRTX240426C00397500 | 4/25/2024 3:51 PM | 397.5 | 1.20 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 15 | 54.35% |
| VRTX240426C00400000 | 4/26/2024 7:59 PM | 400 | 0.66 | 0.00 | 1.00 | -0.67 | -50.38% | 255 | 168 | 24.20% |
| VRTX240426C00402500 | 4/26/2024 6:53 PM | 402.5 | 0.10 | 0.00 | 0.30 | -1.22 | -92.42% | 79 | 141 | 21.49% |
| VRTX240426C00405000 | 4/26/2024 4:16 PM | 405 | 0.10 | 0.00 | 0.35 | -0.20 | -66.67% | 2 | 85 | 29.79% |
| VRTX240426C00407500 | 4/26/2024 7:08 PM | 407.5 | 0.25 | 0.00 | 4.20 | 0.15 | 150.00% | 5 | 15 | 68.77% |
| VRTX240426C00410000 | 4/26/2024 3:44 PM | 410 | 0.70 | 0.00 | 0.65 | 0.59 | 536.36% | 3 | 99 | 50.93% |
| VRTX240426C00415000 | 4/26/2024 5:01 PM | 415 | 0.21 | 0.00 | 4.00 | 0.16 | 320.00% | 10 | 79 | 92.36% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.00 | 4.20 | 0.00 | 0.00% | 5 | 14 | 101.95% |
| VRTX240426C00420000 | 4/25/2024 1:32 PM | 420 | 1.72 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 29 | 77.78% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 51.95% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 139.16% |
| VRTX240426C00435000 | 4/25/2024 1:30 PM | 435 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 99.95% |
| VRTX240426C00440000 | 4/25/2024 1:32 PM | 440 | 1.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 196 | 102.34% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 1 | 177.00% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 159 | 159 | 190.38% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 149 | 149 | 202.20% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 147.66% |
| VRTX240426C00465000 | 4/25/2024 1:47 PM | 465 | 0.18 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 8 | 225.00% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 236.04% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 196.29% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 257.28% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 267.58% |
| 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 | 4.30 | 0.00 | 0.00% | 1 | 1 | 266.94% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 250.34% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 184.23% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 147.51% |
| VRTX240426P00370000 | 4/24/2024 2:05 PM | 370 | 0.11 | 0.00 | 0.20 | 0.06 | 120.00% | 1 | 21 | 66.80% |
| VRTX240426P00375000 | 4/24/2024 4:18 PM | 375 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 116.77% |
| VRTX240426P00380000 | 4/24/2024 4:18 PM | 380 | 0.11 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 18 | 99.12% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 17 | 80.74% |
| VRTX240426P00387500 | 4/23/2024 4:44 PM | 387.5 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 15 | 71.14% |
| VRTX240426P00390000 | 4/25/2024 4:36 PM | 390 | 0.84 | 0.00 | 0.10 | 0.44 | 110.00% | 5 | 68 | 22.27% |
| VRTX240426P00392500 | 4/26/2024 5:13 PM | 392.5 | 0.55 | 0.00 | 4.40 | -0.68 | -55.28% | 6 | 33 | 51.32% |
| VRTX240426P00395000 | 4/26/2024 5:53 PM | 395 | 0.65 | 0.00 | 1.20 | -0.35 | -35.00% | 19 | 48 | 26.88% |
| VRTX240426P00397500 | 4/26/2024 7:46 PM | 397.5 | 0.35 | 0.00 | 1.85 | -1.51 | -81.18% | 65 | 9 | 22.17% |
| VRTX240426P00400000 | 4/26/2024 7:45 PM | 400 | 3.38 | 0.05 | 5.40 | 1.03 | 43.83% | 39 | 43 | 48.22% |
| VRTX240426P00402500 | 4/26/2024 6:53 PM | 402.5 | 4.20 | 0.75 | 9.20 | -0.65 | -13.40% | 85 | 80 | 76.37% |
| VRTX240426P00405000 | 4/26/2024 7:37 PM | 405 | 7.99 | 3.20 | 10.90 | 1.50 | 23.11% | 106 | 115 | 77.05% |
| VRTX240426P00410000 | 4/25/2024 7:19 PM | 410 | 11.84 | 8.30 | 15.70 | 0.00 | 0.00% | 2 | 2 | 93.90% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 13.30 | 21.00 | 0.00 | 0.00% | 13 | 0 | 116.28% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 18.30 | 26.60 | 0.00 | 0.00% | 10 | 0 | 142.60% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 23.20 | 31.90 | 0.00 | 0.00% | 1 | 0 | 53.13% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 28.00 | 37.00 | 0.00 | 0.00% | 2 | 0 | 181.32% |
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%