NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: 4:00 PM EDT
After hours: 5:49 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 | 42.00 | 49.30 | 0.00 | 0.00% | 2 | 1 | 72.12% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 32.00 | 39.50 | 0.00 | 0.00% | 1 | 2 | 60.28% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 12.20 | 19.50 | 0.00 | 0.00% | 1 | 2 | 62.60% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 9.80 | 17.10 | 0.00 | 0.00% | 1 | 1 | 57.98% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 8.60 | 14.80 | 0.00 | 0.00% | 5 | 4 | 53.82% |
| VRTX240426C00397500 | 4/23/2024 3:05 PM | 397.5 | 9.40 | 7.50 | 11.50 | 4.90 | 108.89% | 1 | 13 | 42.94% |
| VRTX240426C00400000 | 4/23/2024 7:31 PM | 400 | 8.10 | 3.30 | 9.60 | 0.40 | 5.19% | 6 | 256 | 40.86% |
| VRTX240426C00402500 | 4/23/2024 7:30 PM | 402.5 | 5.70 | 4.70 | 5.20 | 0.50 | 9.62% | 1 | 140 | 22.99% |
| VRTX240426C00405000 | 4/23/2024 7:57 PM | 405 | 3.45 | 3.20 | 3.70 | 0.66 | 23.66% | 22 | 84 | 22.14% |
| VRTX240426C00407500 | 4/23/2024 6:49 PM | 407.5 | 3.39 | 2.20 | 2.60 | 0.94 | 38.37% | 24 | 24 | 22.13% |
| VRTX240426C00410000 | 4/23/2024 1:52 PM | 410 | 1.50 | 1.35 | 1.75 | 0.25 | 20.00% | 6 | 92 | 22.10% |
| VRTX240426C00415000 | 4/23/2024 7:57 PM | 415 | 0.55 | 0.45 | 1.15 | 0.01 | 1.85% | 16 | 66 | 26.33% |
| VRTX240426C00417500 | 4/23/2024 5:36 PM | 417.5 | 0.30 | 0.25 | 1.90 | -0.25 | -45.45% | 5 | 14 | 36.62% |
| VRTX240426C00420000 | 4/23/2024 7:28 PM | 420 | 0.25 | 0.10 | 0.40 | -0.15 | -37.50% | 11 | 18 | 25.05% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 7 | 28.03% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.05 | 1.30 | 0.00 | 0.00% | 1 | 2 | 49.33% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 40.92% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 196 | 33.99% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 4.30 | -2.97 | -99.00% | 1 | 1 | 78.27% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 159 | 159 | 84.55% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 149 | 149 | 90.65% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 65.92% |
| VRTX240426C00465000 | 4/22/2024 1:30 PM | 465 | 0.38 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 9 | 74.12% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 107.91% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 89.65% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 118.75% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 123.97% |
| 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 | 142.92% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 134.74% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 59.67% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 84.33% |
| VRTX240426P00370000 | 4/23/2024 4:56 PM | 370 | 0.14 | 0.00 | 1.60 | -0.16 | -53.33% | 14 | 7 | 59.57% |
| VRTX240426P00375000 | 4/23/2024 4:55 PM | 375 | 0.50 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 8 | 45.02% |
| VRTX240426P00380000 | 4/23/2024 4:53 PM | 380 | 3.30 | 0.00 | 2.90 | 3.05 | 1,220.00% | 4 | 13 | 53.98% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.10 | 4.40 | 0.13 | 28.89% | 2 | 15 | 53.78% |
| VRTX240426P00387500 | 4/22/2024 3:27 PM | 387.5 | 0.10 | 0.10 | 2.65 | -0.65 | -86.67% | 2 | 15 | 52.77% |
| VRTX240426P00390000 | 4/23/2024 4:44 PM | 390 | 0.25 | 0.15 | 0.65 | -0.42 | -62.69% | 2 | 58 | 29.27% |
| VRTX240426P00392500 | 4/23/2024 4:40 PM | 392.5 | 0.20 | 0.10 | 0.75 | -0.79 | -79.80% | 2 | 28 | 26.76% |
| VRTX240426P00395000 | 4/23/2024 7:50 PM | 395 | 0.58 | 0.35 | 0.90 | -0.74 | -56.06% | 16 | 17 | 24.39% |
| VRTX240426P00397500 | 4/23/2024 5:57 PM | 397.5 | 1.04 | 0.40 | 1.40 | -0.48 | -31.58% | 7 | 5 | 24.34% |
| VRTX240426P00400000 | 4/23/2024 4:26 PM | 400 | 1.60 | 1.35 | 1.80 | -2.60 | -61.90% | 1 | 32 | 22.34% |
| VRTX240426P00402500 | 4/23/2024 7:56 PM | 402.5 | 2.36 | 2.15 | 2.55 | -1.04 | -30.59% | 45 | 47 | 21.52% |
| VRTX240426P00405000 | 4/23/2024 7:04 PM | 405 | 2.91 | 3.00 | 4.10 | -2.33 | -44.47% | 4 | 115 | 23.98% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 2.20 | 10.00 | 0.00 | 0.00% | 1 | 5 | 42.14% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 6.50 | 13.70 | 0.00 | 0.00% | 13 | 10 | 44.48% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 11.60 | 17.40 | 0.00 | 0.00% | 10 | 0 | 44.04% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 16.20 | 23.30 | 0.00 | 0.00% | 1 | 0 | 59.34% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 21.60 | 28.30 | 0.00 | 0.00% | 2 | 0 | 67.29% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
907.32
+0.80%
CRSP CRISPR Therapeutics AG
56.41
+1.35%
NVO Novo Nordisk A/S
128.64
+2.70%
VKTX Viking Therapeutics, Inc.
64.93
+1.69%
NTLA Intellia Therapeutics, Inc.
21.53
-1.37%
MDGL Madrigal Pharmaceuticals, Inc.
218.38
+2.29%
ALPN Alpine Immune Sciences, Inc.
64.55
-0.05%
MRNA Moderna, Inc.
107.89
+3.28%
IOVA Iovance Biotherapeutics, Inc.
11.86
+4.77%
BEAM Beam Therapeutics Inc.
23.47
-2.61%