NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 1:27 PM 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 | 42.60 | 49.00 | 0.00 | 0.00% | 2 | 1 | 87.16% |
| VRTX240426C00370000 | 4/18/2024 2:12 PM | 370 | 23.35 | 33.30 | 39.10 | 0.00 | 0.00% | 1 | 2 | 76.27% |
| VRTX240426C00390000 | 4/16/2024 1:45 PM | 390 | 9.50 | 13.20 | 19.30 | 0.00 | 0.00% | 1 | 2 | 65.27% |
| VRTX240426C00392500 | 4/19/2024 6:00 PM | 392.5 | 6.00 | 10.90 | 15.80 | 0.00 | 0.00% | 1 | 1 | 52.98% |
| VRTX240426C00395000 | 4/22/2024 4:13 PM | 395 | 8.69 | 9.10 | 13.60 | 0.00 | 0.00% | 5 | 4 | 49.54% |
| VRTX240426C00397500 | 4/23/2024 3:05 PM | 397.5 | 9.40 | 7.80 | 11.60 | 4.90 | 108.89% | 1 | 13 | 46.99% |
| VRTX240426C00400000 | 4/23/2024 2:55 PM | 400 | 7.92 | 5.80 | 7.70 | 0.22 | 2.86% | 5 | 256 | 32.19% |
| VRTX240426C00402500 | 4/22/2024 7:21 PM | 402.5 | 5.20 | 4.80 | 5.30 | 0.00 | 0.00% | 154 | 140 | 26.44% |
| VRTX240426C00405000 | 4/23/2024 4:35 PM | 405 | 3.64 | 3.50 | 3.80 | 0.85 | 30.47% | 10 | 84 | 25.06% |
| VRTX240426C00407500 | 4/23/2024 4:51 PM | 407.5 | 2.45 | 2.25 | 2.65 | 0.00 | 0.00% | 14 | 24 | 24.37% |
| VRTX240426C00410000 | 4/23/2024 1:52 PM | 410 | 1.50 | 1.40 | 1.80 | 0.25 | 20.00% | 6 | 92 | 24.06% |
| VRTX240426C00415000 | 4/23/2024 2:08 PM | 415 | 0.65 | 0.15 | 0.95 | 0.11 | 20.37% | 3 | 66 | 25.83% |
| VRTX240426C00417500 | 4/22/2024 6:14 PM | 417.5 | 0.55 | 0.25 | 0.50 | 0.00 | 0.00% | 14 | 14 | 24.39% |
| VRTX240426C00420000 | 4/22/2024 6:24 PM | 420 | 0.40 | 0.15 | 0.35 | 0.00 | 0.00% | 4 | 18 | 25.24% |
| VRTX240426C00425000 | 4/22/2024 7:10 PM | 425 | 0.19 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 7 | 46.31% |
| VRTX240426C00430000 | 4/11/2024 1:50 PM | 430 | 1.00 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 59.28% |
| VRTX240426C00435000 | 4/1/2024 5:09 PM | 435 | 4.46 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 6 | 41.85% |
| VRTX240426C00440000 | 4/15/2024 7:36 PM | 440 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 196 | 34.77% |
| VRTX240426C00445000 | 4/23/2024 2:20 PM | 445 | 0.03 | 0.00 | 1.55 | -2.97 | -99.00% | 1 | 1 | 60.99% |
| VRTX240426C00450000 | 3/28/2024 5:26 PM | 450 | 2.30 | 0.00 | 4.30 | 0.00 | 0.00% | 159 | 159 | 85.72% |
| VRTX240426C00455000 | 3/28/2024 5:35 PM | 455 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 149 | 149 | 91.77% |
| VRTX240426C00460000 | 4/4/2024 7:42 PM | 460 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 66.75% |
| VRTX240426C00465000 | 4/22/2024 1:30 PM | 465 | 0.38 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 9 | 64.45% |
| VRTX240426C00470000 | 3/22/2024 6:13 PM | 470 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 5 | 109.01% |
| VRTX240426C00475000 | 3/22/2024 6:13 PM | 475 | 2.28 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 10 | 90.58% |
| VRTX240426C00480000 | 3/11/2024 7:35 PM | 480 | 1.49 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 1 | 119.82% |
| VRTX240426C00485000 | 3/11/2024 7:06 PM | 485 | 1.34 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 125.05% |
| 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 | 135.84% |
| VRTX240426P00335000 | 4/17/2024 3:22 PM | 335 | 0.67 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 0 | 127.88% |
| VRTX240426P00355000 | 4/17/2024 3:22 PM | 355 | 0.84 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 0 | 58.89% |
| VRTX240426P00365000 | 3/22/2024 6:09 PM | 365 | 1.18 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 2 | 83.20% |
| VRTX240426P00370000 | 4/23/2024 4:56 PM | 370 | 0.14 | 0.00 | 3.30 | -0.16 | -53.33% | 14 | 7 | 70.90% |
| VRTX240426P00375000 | 4/23/2024 4:55 PM | 375 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 8 | 46.24% |
| VRTX240426P00380000 | 4/23/2024 4:53 PM | 380 | 3.30 | 0.00 | 3.20 | 3.05 | 1,220.00% | 4 | 13 | 54.47% |
| VRTX240426P00385000 | 4/23/2024 4:45 PM | 385 | 0.58 | 0.10 | 0.55 | 0.13 | 28.89% | 2 | 15 | 33.84% |
| VRTX240426P00387500 | 4/22/2024 3:27 PM | 387.5 | 0.10 | 0.10 | 2.65 | -0.65 | -86.67% | 2 | 15 | 51.38% |
| VRTX240426P00390000 | 4/23/2024 4:44 PM | 390 | 0.25 | 0.20 | 0.45 | -0.42 | -62.69% | 2 | 58 | 25.46% |
| VRTX240426P00392500 | 4/23/2024 4:40 PM | 392.5 | 0.20 | 0.30 | 0.65 | -0.79 | -79.80% | 2 | 28 | 24.46% |
| VRTX240426P00395000 | 4/23/2024 4:53 PM | 395 | 0.75 | 0.55 | 1.00 | -0.57 | -43.18% | 5 | 17 | 24.04% |
| VRTX240426P00397500 | 4/22/2024 5:44 PM | 397.5 | 1.00 | 0.95 | 1.35 | -0.52 | -34.21% | 2 | 5 | 22.50% |
| VRTX240426P00400000 | 4/23/2024 4:26 PM | 400 | 1.60 | 1.45 | 1.90 | -2.60 | -61.90% | 1 | 32 | 21.34% |
| VRTX240426P00402500 | 4/23/2024 2:12 PM | 402.5 | 2.65 | 2.30 | 2.70 | -0.75 | -22.06% | 9 | 47 | 20.44% |
| VRTX240426P00405000 | 4/23/2024 2:19 PM | 405 | 3.80 | 3.30 | 4.00 | -1.44 | -27.48% | 2 | 115 | 20.91% |
| VRTX240426P00410000 | 4/19/2024 6:07 PM | 410 | 15.40 | 5.90 | 10.00 | 0.00 | 0.00% | 1 | 5 | 39.05% |
| VRTX240426P00415000 | 4/19/2024 1:34 PM | 415 | 21.85 | 6.70 | 14.30 | 0.00 | 0.00% | 13 | 10 | 44.71% |
| VRTX240426P00420000 | 4/10/2024 7:37 PM | 420 | 23.00 | 11.70 | 17.80 | 0.00 | 0.00% | 10 | 0 | 42.05% |
| VRTX240426P00425000 | 4/18/2024 7:20 PM | 425 | 29.80 | 17.20 | 22.20 | 0.00 | 0.00% | 1 | 0 | 43.75% |
| VRTX240426P00430000 | 3/28/2024 1:49 PM | 430 | 19.13 | 21.20 | 28.10 | 0.00 | 0.00% | 2 | 0 | 59.75% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
908.57
+0.93%
CRSP CRISPR Therapeutics AG
56.62
+1.72%
NVO Novo Nordisk A/S
128.25
+2.39%
VKTX Viking Therapeutics, Inc.
66.54
+4.21%
NTLA Intellia Therapeutics, Inc.
22.03
+0.89%
MDGL Madrigal Pharmaceuticals, Inc.
221.05
+3.54%
ALPN Alpine Immune Sciences, Inc.
64.63
+0.07%
MRNA Moderna, Inc.
107.36
+2.78%
IOVA Iovance Biotherapeutics, Inc.
11.80
+4.20%
BEAM Beam Therapeutics Inc.
23.96
-0.59%