NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503C00400000 | 4/26/2024 2:11 PM | 2024-05-03 | 3.80 | 3.20 | 3.60 | -0.52 | -12.04% | 17 | 108 | 21.58% |
| VRTX240510C00400000 | 4/26/2024 6:54 PM | 2024-05-10 | 9.20 | 8.00 | 9.30 | -1.80 | -16.36% | 22 | 9 | 33.75% |
| VRTX240517C00400000 | 4/26/2024 7:44 PM | 2024-05-17 | 9.70 | 9.50 | 10.00 | -0.90 | -8.49% | 7 | 72 | 29.40% |
| VRTX240621C00400000 | 4/25/2024 7:28 PM | 2024-06-21 | 16.50 | 15.30 | 15.90 | 0.00 | 0.00% | 4 | 125 | 27.50% |
| VRTX240719C00400000 | 4/26/2024 6:51 PM | 2024-07-19 | 21.00 | 19.50 | 20.50 | 2.10 | 11.11% | 8 | 66 | 28.50% |
| VRTX241018C00400000 | 4/26/2024 7:51 PM | 2024-10-18 | 31.60 | 28.20 | 34.80 | -4.60 | -12.71% | 23 | 27 | 32.79% |
| VRTX250117C00400000 | 4/19/2024 4:06 PM | 2025-01-17 | 43.50 | 39.80 | 45.00 | 0.00 | 0.00% | 10 | 211 | 34.17% |
| VRTX250620C00400000 | 4/22/2024 5:44 PM | 2025-06-20 | 62.50 | 52.00 | 57.70 | 0.00 | 0.00% | 1 | 7 | 34.74% |
| VRTX260116C00400000 | 4/10/2024 3:19 PM | 2026-01-16 | 76.00 | 67.10 | 76.00 | 0.00 | 0.00% | 1 | 41 | 37.32% |
| VRTX260618C00400000 | 2/23/2024 7:48 PM | 2026-06-18 | 105.82 | 93.00 | 103.00 | 0.00 | 0.00% | 11 | 13 | 45.57% |
| VRTX261218C00400000 | 4/4/2024 6:31 PM | 2026-12-18 | 103.25 | 88.00 | 98.00 | 0.00 | 0.00% | 1 | 2 | 38.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240503P00400000 | 4/26/2024 7:45 PM | 2024-05-03 | 6.00 | 5.50 | 5.90 | -0.20 | -3.23% | 37 | 48 | 20.56% |
| VRTX240510P00400000 | 4/26/2024 7:48 PM | 2024-05-10 | 10.80 | 8.90 | 11.60 | 2.88 | 36.36% | 15 | 14 | 33.04% |
| VRTX240517P00400000 | 4/26/2024 2:39 PM | 2024-05-17 | 11.50 | 10.90 | 11.40 | 0.70 | 6.48% | 14 | 101 | 26.45% |
| VRTX240621P00400000 | 4/25/2024 5:31 PM | 2024-06-21 | 15.20 | 14.70 | 15.60 | 0.00 | 0.00% | 3 | 151 | 22.97% |
| VRTX240719P00400000 | 4/26/2024 6:42 PM | 2024-07-19 | 17.20 | 17.50 | 18.20 | -2.70 | -13.57% | 13 | 137 | 22.18% |
| VRTX240920P00400000 | 4/24/2024 3:08 PM | 2024-09-20 | 22.60 | 20.70 | 23.80 | 0.00 | 0.00% | 14 | 103 | 22.33% |
| VRTX241018P00400000 | 4/17/2024 5:18 PM | 2024-10-18 | 29.14 | 20.90 | 26.30 | 0.00 | 0.00% | 2 | 12 | 22.75% |
| VRTX250117P00400000 | 4/18/2024 5:47 PM | 2025-01-17 | 33.95 | 27.20 | 30.80 | 0.00 | 0.00% | 1 | 231 | 21.78% |
| VRTX250620P00400000 | 4/24/2024 2:02 PM | 2025-06-20 | 34.50 | 32.20 | 37.80 | 0.00 | 0.00% | 2 | 43 | 21.47% |
| VRTX260116P00400000 | 4/11/2024 6:15 PM | 2026-01-16 | 45.80 | 38.20 | 48.00 | 0.00 | 0.00% | 1 | 47 | 22.46% |
| VRTX261218P00400000 | 4/12/2024 7:43 PM | 2026-12-18 | 55.90 | 46.00 | 56.00 | 0.00 | 0.00% | - | 2 | 21.28% |
Related Tickers
REGN Regeneron Pharmaceuticals, Inc.
883.20
-0.84%
CRSP CRISPR Therapeutics AG
53.91
+0.34%
NVO Novo Nordisk A/S
126.85
+0.84%
VKTX Viking Therapeutics, Inc.
74.31
+7.91%
NTLA Intellia Therapeutics, Inc.
20.76
+3.70%
MRNA Moderna, Inc.
107.97
+1.69%
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
MDGL Madrigal Pharmaceuticals, Inc.
193.33
-0.54%
IOVA Iovance Biotherapeutics, Inc.
11.64
+0.87%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%