NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 5:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00175000 | 3/6/2024 4:18 PM | 175 | 239.39 | 228.20 | 236.20 | 0.00 | 0.00% | 3 | 3 | 1,443.65% |
| VRTX240419C00180000 | 2/12/2024 2:50 PM | 180 | 242.45 | 230.60 | 237.60 | 0.00 | 0.00% | 1 | 0 | 1,621.19% |
| VRTX240419C00210000 | 12/14/2023 8:21 PM | 210 | 196.62 | 222.00 | 231.10 | 0.00 | 0.00% | 1 | 1 | 1,905.52% |
| VRTX240419C00230000 | 4/10/2024 1:30 PM | 230 | 170.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419C00280000 | 1/30/2024 5:18 PM | 280 | 166.00 | 142.40 | 150.50 | 0.00 | 0.00% | 1 | 1 | 1,117.38% |
| VRTX240419C00290000 | 10/16/2023 3:35 PM | 290 | 97.28 | 70.60 | 72.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| VRTX240419C00300000 | 3/15/2024 7:27 PM | 300 | 109.84 | 92.00 | 100.50 | 0.00 | 0.00% | 2 | 3 | 382.32% |
| VRTX240419C00310000 | 4/18/2024 6:19 PM | 310 | 83.77 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| VRTX240419C00320000 | 4/18/2024 6:20 PM | 320 | 73.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419C00330000 | 4/18/2024 5:13 PM | 330 | 63.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419C00340000 | 3/6/2024 5:29 PM | 340 | 76.30 | 64.50 | 71.70 | 0.00 | 0.00% | 1 | 15 | 459.77% |
| VRTX240419C00350000 | 4/16/2024 1:59 PM | 350 | 46.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419C00360000 | 4/18/2024 7:43 PM | 360 | 36.00 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| VRTX240419C00370000 | 4/18/2024 6:08 PM | 370 | 24.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419C00380000 | 4/18/2024 6:08 PM | 380 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| VRTX240419C00385000 | 4/18/2024 2:12 PM | 385 | 8.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419C00390000 | 4/18/2024 3:33 PM | 390 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| VRTX240419C00395000 | 4/18/2024 6:36 PM | 395 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 1.56% |
| VRTX240419C00400000 | 4/18/2024 7:44 PM | 400 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 148 | 0 | 6.25% |
| VRTX240419C00402500 | 4/18/2024 1:30 PM | 402.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240419C00405000 | 4/18/2024 7:52 PM | 405 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| VRTX240419C00407500 | 4/18/2024 2:29 PM | 407.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| VRTX240419C00410000 | 4/17/2024 4:21 PM | 410 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| VRTX240419C00412500 | 4/18/2024 6:52 PM | 412.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| VRTX240419C00415000 | 4/18/2024 3:02 PM | 415 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240419C00417500 | 4/11/2024 7:44 PM | 417.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240419C00420000 | 4/18/2024 6:55 PM | 420 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 25.00% |
| VRTX240419C00422500 | 4/18/2024 6:49 PM | 422.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| VRTX240419C00425000 | 4/16/2024 6:25 PM | 425 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| VRTX240419C00427500 | 4/12/2024 3:16 PM | 427.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| VRTX240419C00430000 | 4/17/2024 3:54 PM | 430 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00432500 | 4/15/2024 4:33 PM | 432.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419C00435000 | 4/15/2024 2:00 PM | 435 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00440000 | 4/17/2024 4:38 PM | 440 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419C00445000 | 4/16/2024 3:35 PM | 445 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00450000 | 4/16/2024 1:41 PM | 450 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419C00455000 | 4/12/2024 3:34 PM | 455 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00460000 | 4/18/2024 4:09 PM | 460 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| VRTX240419C00465000 | 4/10/2024 3:10 PM | 465 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00470000 | 4/17/2024 6:53 PM | 470 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419C00475000 | 3/20/2024 2:54 PM | 475 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00480000 | 3/26/2024 3:16 PM | 480 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419C00490000 | 4/1/2024 7:53 PM | 490 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00500000 | 4/16/2024 4:23 PM | 500 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419C00510000 | 3/6/2024 3:44 PM | 510 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 67 | 248.44% |
| VRTX240419C00520000 | 3/25/2024 2:55 PM | 520 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| VRTX240419C00540000 | 2/23/2024 7:17 PM | 540 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 379.39% |
| VRTX240419C00560000 | 1/22/2024 4:59 PM | 560 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 22 | 340.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2/15/2024 8:04 PM | 175 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 710.55% |
| VRTX240419P00180000 | 11/6/2023 6:03 PM | 180 | 0.25 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 883.20% |
| VRTX240419P00185000 | 10/6/2023 2:45 PM | 185 | 0.90 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 5 | 614.84% |
| VRTX240419P00190000 | 10/17/2023 4:45 PM | 190 | 0.50 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 6 | 634.77% |
| VRTX240419P00195000 | 12/13/2023 2:30 PM | 195 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 13 | 675.00% |
| VRTX240419P00200000 | 11/10/2023 4:40 PM | 200 | 0.25 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 11 | 781.05% |
| VRTX240419P00210000 | 12/13/2023 2:30 PM | 210 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 14 | 610.74% |
| VRTX240419P00220000 | 11/16/2023 5:49 PM | 220 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 17 | 690.92% |
| VRTX240419P00230000 | 10/26/2023 5:02 PM | 230 | 1.39 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 645.61% |
| VRTX240419P00240000 | 3/12/2024 3:17 PM | 240 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 588.18% |
| VRTX240419P00250000 | 3/12/2024 3:18 PM | 250 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 317.19% |
| VRTX240419P00260000 | 1/4/2024 4:56 PM | 260 | 1.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 68 | 436.33% |
| VRTX240419P00270000 | 12/8/2023 6:29 PM | 270 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00280000 | 1/31/2024 5:01 PM | 280 | 0.75 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 286 | 433.50% |
| VRTX240419P00290000 | 3/28/2024 2:54 PM | 290 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| VRTX240419P00300000 | 3/18/2024 4:06 PM | 300 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 47 | 359.28% |
| VRTX240419P00310000 | 4/12/2024 7:20 PM | 310 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| VRTX240419P00320000 | 4/11/2024 4:50 PM | 320 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00330000 | 4/12/2024 7:31 PM | 330 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 50.00% |
| VRTX240419P00340000 | 4/12/2024 5:56 PM | 340 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00345000 | 4/17/2024 7:29 PM | 345 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| VRTX240419P00350000 | 4/17/2024 2:08 PM | 350 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| VRTX240419P00355000 | 4/12/2024 3:07 PM | 355 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00360000 | 4/15/2024 2:50 PM | 360 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| VRTX240419P00365000 | 4/18/2024 6:57 PM | 365 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| VRTX240419P00370000 | 4/18/2024 7:04 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| VRTX240419P00375000 | 4/18/2024 2:12 PM | 375 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| VRTX240419P00380000 | 4/17/2024 5:37 PM | 380 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| VRTX240419P00385000 | 4/18/2024 2:12 PM | 385 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| VRTX240419P00390000 | 4/18/2024 7:39 PM | 390 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 3.13% |
| VRTX240419P00395000 | 4/18/2024 3:08 PM | 395 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00400000 | 4/18/2024 7:52 PM | 400 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| VRTX240419P00402500 | 4/18/2024 6:21 PM | 402.5 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00405000 | 4/12/2024 7:49 PM | 405 | 11.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419P00407500 | 4/18/2024 3:11 PM | 407.5 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419P00410000 | 4/18/2024 7:15 PM | 410 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00412500 | 4/17/2024 2:21 PM | 412.5 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00415000 | 4/15/2024 2:27 PM | 415 | 15.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| VRTX240419P00417500 | 4/17/2024 7:14 PM | 417.5 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| VRTX240419P00420000 | 4/18/2024 4:56 PM | 420 | 25.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419P00422500 | 4/8/2024 4:38 PM | 422.5 | 20.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| VRTX240419P00430000 | 4/18/2024 7:04 PM | 430 | 38.70 | 0.00 | 0.00 | 0.00 | 0.00% | 489 | 0 | 0.00% |
| VRTX240419P00435000 | 3/22/2024 2:47 PM | 435 | 23.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00440000 | 4/18/2024 7:04 PM | 440 | 48.70 | 0.00 | 0.00 | 0.00 | 0.00% | 482 | 0 | 0.00% |
| VRTX240419P00445000 | 4/2/2024 2:31 PM | 445 | 34.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| VRTX240419P00450000 | 4/18/2024 6:35 PM | 450 | 59.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| VRTX240419P00460000 | 1/25/2024 3:27 PM | 460 | 37.55 | 28.20 | 33.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00470000 | 1/12/2024 8:19 PM | 470 | 44.09 | 43.70 | 51.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| VRTX240419P00480000 | 2/28/2024 2:30 PM | 480 | 50.10 | 57.70 | 65.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ALPN Alpine Immune Sciences, Inc.
64.43
-0.05%
REGN Regeneron Pharmaceuticals, Inc.
893.99
-0.80%
CRSP CRISPR Therapeutics AG
56.16
+1.08%
VERA Vera Therapeutics, Inc.
39.48
-1.32%
VKTX Viking Therapeutics, Inc.
64.67
-2.71%
JANX Janux Therapeutics, Inc.
48.85
+1.86%
NVO Novo Nordisk A/S
122.75
-1.43%
NTLA Intellia Therapeutics, Inc.
21.32
-0.84%
MRNA Moderna, Inc.
102.00
-1.39%
ADIL Adial Pharmaceuticals, Inc.
2.1700
-6.47%