Advertisement
Advertisement
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120C00095000 | 2022-03-22 3:30PM EDT | 95.00 | 156.77 | 185.80 | 195.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX230120C00100000 | 2022-08-02 3:48PM EDT | 100.00 | 176.30 | 191.50 | 199.40 | 0.00 | - | 3 | 29 | 84.13% |
| VRTX230120C00105000 | 2022-05-23 10:50AM EDT | 105.00 | 162.20 | 165.80 | 174.50 | 0.00 | - | 10 | 44 | 0.00% |
| VRTX230120C00110000 | 2022-05-18 12:58PM EDT | 110.00 | 148.50 | 150.90 | 158.80 | 0.00 | - | 1 | 14 | 0.00% |
| VRTX230120C00115000 | 2022-02-23 10:30AM EDT | 115.00 | 119.90 | 135.50 | 145.40 | 0.00 | - | 1 | 68 | 0.00% |
| VRTX230120C00120000 | 2022-06-22 12:08PM EDT | 120.00 | 155.90 | 159.10 | 167.00 | 0.00 | - | 1 | 65 | 0.00% |
| VRTX230120C00125000 | 2022-06-13 10:20AM EDT | 125.00 | 125.00 | 164.70 | 172.80 | 0.00 | - | 1 | 28 | 87.27% |
| VRTX230120C00130000 | 2022-04-27 10:14AM EDT | 130.00 | 141.32 | 142.90 | 151.80 | 0.00 | - | 2 | 7 | 0.00% |
| VRTX230120C00135000 | 2021-11-10 7:56AM EDT | 135.00 | 52.60 | 75.00 | 84.50 | 0.00 | - | 3 | 4 | 0.00% |
| VRTX230120C00140000 | 2022-06-22 1:03PM EDT | 140.00 | 137.60 | 139.40 | 148.00 | 0.00 | - | 11 | 16 | 0.00% |
| VRTX230120C00145000 | 2021-10-26 10:11AM EDT | 145.00 | 55.75 | 46.70 | 56.40 | 0.00 | - | 20 | 33 | 0.00% |
| VRTX230120C00150000 | 2022-08-03 12:24PM EDT | 150.00 | 131.49 | 143.20 | 152.50 | 0.00 | - | 1 | 75 | 71.20% |
| VRTX230120C00155000 | 2022-06-22 12:04PM EDT | 155.00 | 122.40 | 125.40 | 133.60 | 0.00 | - | 12 | 8 | 0.00% |
| VRTX230120C00160000 | 2022-08-09 11:28AM EDT | 160.00 | 142.50 | 133.60 | 143.00 | 0.00 | - | 1 | 17 | 67.51% |
| VRTX230120C00165000 | 2022-02-24 10:51AM EDT | 165.00 | 70.80 | 91.60 | 100.50 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX230120C00170000 | 2022-08-02 1:58PM EDT | 170.00 | 108.60 | 123.60 | 133.00 | 0.00 | - | 2 | 55 | 61.91% |
| VRTX230120C00175000 | 2022-08-03 2:33PM EDT | 175.00 | 106.40 | 119.10 | 128.50 | 0.00 | - | 1 | 57 | 61.23% |
| VRTX230120C00180000 | 2022-07-14 10:03AM EDT | 180.00 | 108.00 | 114.10 | 123.50 | 0.00 | - | 1 | 154 | 58.55% |
| VRTX230120C00185000 | 2022-08-08 12:39PM EDT | 185.00 | 107.20 | 109.50 | 119.00 | 0.00 | - | 2 | 57 | 57.54% |
| VRTX230120C00190000 | 2022-08-02 1:49PM EDT | 190.00 | 89.60 | 104.60 | 114.00 | 0.00 | - | 1 | 113 | 55.10% |
| VRTX230120C00195000 | 2022-08-10 10:57AM EDT | 195.00 | 109.60 | 100.10 | 109.50 | 0.00 | - | 1 | 47 | 54.13% |
| VRTX230120C00200000 | 2022-08-05 12:22PM EDT | 200.00 | 90.00 | 95.10 | 104.50 | 0.00 | - | 20 | 199 | 51.58% |
| VRTX230120C00210000 | 2022-08-08 2:43PM EDT | 210.00 | 84.00 | 86.20 | 95.00 | 0.00 | - | 1 | 216 | 59.47% |
| VRTX230120C00220000 | 2022-08-10 12:19PM EDT | 220.00 | 82.50 | 76.60 | 85.80 | 0.00 | - | 5 | 230 | 55.54% |
| VRTX230120C00230000 | 2022-08-12 1:29PM EDT | 230.00 | 72.72 | 70.10 | 76.30 | +0.07 | +0.10% | 1 | 303 | 50.97% |
| VRTX230120C00240000 | 2022-08-01 11:59AM EDT | 240.00 | 50.00 | 62.50 | 69.50 | 0.00 | - | 1 | 135 | 51.17% |
| VRTX230120C00250000 | 2022-08-12 1:54PM EDT | 250.00 | 56.98 | 53.70 | 61.50 | -0.02 | -0.04% | 16 | 249 | 48.70% |
| VRTX230120C00260000 | 2022-08-10 3:06PM EDT | 260.00 | 50.00 | 47.40 | 53.40 | 0.00 | - | 1 | 254 | 45.74% |
| VRTX230120C00270000 | 2022-08-09 11:45AM EDT | 270.00 | 47.16 | 39.80 | 46.40 | 0.00 | - | 1 | 216 | 44.02% |
| VRTX230120C00280000 | 2022-08-11 3:56PM EDT | 280.00 | 34.50 | 34.50 | 37.50 | 0.00 | - | 4 | 199 | 39.22% |
| VRTX230120C00290000 | 2022-08-12 12:40PM EDT | 290.00 | 29.50 | 28.60 | 31.20 | -1.00 | -3.28% | 4 | 148 | 37.51% |
| VRTX230120C00300000 | 2022-08-12 3:58PM EDT | 300.00 | 25.60 | 23.50 | 28.20 | +1.00 | +4.07% | 7 | 1,065 | 39.41% |
| VRTX230120C00310000 | 2022-08-12 11:49AM EDT | 310.00 | 20.10 | 15.30 | 24.30 | -0.90 | -4.29% | 98 | 286 | 39.49% |
| VRTX230120C00320000 | 2022-08-11 2:58PM EDT | 320.00 | 12.62 | 12.60 | 18.60 | -2.88 | -18.58% | 1 | 323 | 36.59% |
| VRTX230120C00330000 | 2022-08-12 3:20PM EDT | 330.00 | 12.80 | 9.90 | 14.90 | -0.40 | -3.03% | 142 | 110 | 35.62% |
| VRTX230120C00340000 | 2022-08-11 12:05PM EDT | 340.00 | 10.89 | 8.90 | 12.60 | 0.00 | - | 3 | 253 | 35.96% |
| VRTX230120C00350000 | 2022-08-11 9:30AM EDT | 350.00 | 7.60 | 5.10 | 8.80 | 0.00 | - | 2 | 137 | 33.39% |
| VRTX230120C00360000 | 2022-08-12 10:26AM EDT | 360.00 | 7.00 | 5.80 | 9.10 | +1.20 | +20.69% | 1 | 148 | 36.80% |
| VRTX230120C00370000 | 2022-08-11 2:20PM EDT | 370.00 | 3.96 | 3.90 | 7.70 | 0.00 | - | 1 | 132 | 37.12% |
| VRTX230120C00380000 | 2022-07-27 9:31AM EDT | 380.00 | 2.60 | 1.90 | 6.30 | 0.00 | - | 1 | 113 | 37.02% |
| VRTX230120C00390000 | 2022-08-10 9:30AM EDT | 390.00 | 2.95 | 1.95 | 5.60 | 0.00 | - | 1 | 5 | 37.92% |
| VRTX230120C00400000 | 2022-08-12 10:54AM EDT | 400.00 | 2.05 | 0.50 | 4.90 | +0.61 | +42.36% | 2 | 61 | 38.56% |
| VRTX230120C00410000 | 2022-08-12 9:30AM EDT | 410.00 | 1.60 | 0.55 | 3.90 | -0.70 | -30.43% | 1 | 212 | 38.17% |
| VRTX230120C00420000 | 2022-05-16 12:01AM EDT | 420.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX230120C00430000 | 2022-08-05 10:02AM EDT | 430.00 | 0.95 | 0.25 | 4.20 | +0.15 | +18.75% | 1 | 16 | 42.73% |
| VRTX230120C00440000 | 2022-08-12 2:35PM EDT | 440.00 | 0.90 | 0.00 | 2.00 | -0.40 | -30.77% | 481 | 226 | 37.56% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120P00090000 | 2022-07-27 2:40PM EDT | 90.00 | 0.30 | 0.10 | 4.60 | 0.00 | - | 1 | 385 | 109.00% |
| VRTX230120P00095000 | 2022-08-10 9:30AM EDT | 95.00 | 0.30 | 0.25 | 4.70 | 0.00 | - | 6 | 110 | 105.49% |
| VRTX230120P00100000 | 2022-08-02 9:30AM EDT | 100.00 | 0.40 | 0.00 | 0.60 | -0.10 | -20.00% | 1 | 472 | 71.29% |
| VRTX230120P00105000 | 2022-07-11 11:57AM EDT | 105.00 | 0.50 | 0.35 | 4.80 | 0.00 | - | 2 | 120 | 97.68% |
| VRTX230120P00110000 | 2022-08-09 10:14AM EDT | 110.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 3 | 66 | 91.04% |
| VRTX230120P00115000 | 2022-08-02 9:30AM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 133 | 88.50% |
| VRTX230120P00120000 | 2022-07-28 12:41PM EDT | 120.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 84.90% |
| VRTX230120P00125000 | 2022-08-12 10:19AM EDT | 125.00 | 2.03 | 0.00 | 4.80 | +1.53 | +306.00% | 2 | 62 | 81.45% |
| VRTX230120P00130000 | 2022-07-29 2:19PM EDT | 130.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 78.13% |
| VRTX230120P00135000 | 2022-08-04 2:08PM EDT | 135.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 3 | 81 | 74.95% |
| VRTX230120P00140000 | 2022-08-02 9:30AM EDT | 140.00 | 0.90 | 0.30 | 5.00 | 0.00 | - | 1 | 49 | 73.46% |
| VRTX230120P00145000 | 2022-08-04 11:10AM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 68.92% |
| VRTX230120P00150000 | 2022-08-02 3:08PM EDT | 150.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 186 | 66.06% |
| VRTX230120P00155000 | 2022-08-02 10:47AM EDT | 155.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 1 | 75 | 63.29% |
| VRTX230120P00160000 | 2022-08-02 1:26PM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 641 | 25.00% |
| VRTX230120P00165000 | 2022-08-12 10:19AM EDT | 165.00 | 2.78 | 0.30 | 5.10 | +1.38 | +98.57% | 2 | 130 | 59.60% |
| VRTX230120P00170000 | 2022-07-27 9:31AM EDT | 170.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 159 | 55.48% |
| VRTX230120P00175000 | 2022-08-04 9:30AM EDT | 175.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 107 | 53.02% |
| VRTX230120P00180000 | 2022-08-04 9:30AM EDT | 180.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 377 | 50.62% |
| VRTX230120P00185000 | 2022-08-04 9:30AM EDT | 185.00 | 2.30 | 1.00 | 5.70 | 0.00 | - | 1 | 327 | 52.42% |
| VRTX230120P00190000 | 2022-08-01 11:47AM EDT | 190.00 | 2.75 | 0.50 | 5.20 | 0.00 | - | 2 | 115 | 56.51% |
| VRTX230120P00195000 | 2022-06-17 12:50PM EDT | 195.00 | 5.40 | 2.55 | 3.90 | 0.00 | - | 32 | 597 | 49.61% |
| VRTX230120P00200000 | 2022-07-19 2:44PM EDT | 200.00 | 3.44 | 0.05 | 4.50 | 0.00 | - | 1 | 331 | 49.19% |
| VRTX230120P00210000 | 2022-08-10 2:51PM EDT | 210.00 | 4.23 | 0.20 | 4.90 | 0.00 | - | 1 | 225 | 45.57% |
| VRTX230120P00220000 | 2022-08-08 2:53PM EDT | 220.00 | 4.60 | 0.95 | 5.70 | 0.00 | - | 4 | 190 | 42.95% |
| VRTX230120P00230000 | 2022-08-08 2:52PM EDT | 230.00 | 5.70 | 4.10 | 7.90 | 0.00 | - | 4 | 181 | 43.15% |
| VRTX230120P00240000 | 2022-08-12 10:39AM EDT | 240.00 | 6.60 | 5.40 | 8.10 | -0.40 | -5.71% | 2 | 291 | 38.58% |
| VRTX230120P00250000 | 2022-08-10 2:51PM EDT | 250.00 | 10.32 | 7.20 | 11.60 | 0.00 | - | 6 | 415 | 39.84% |
| VRTX230120P00260000 | 2022-08-12 11:32AM EDT | 260.00 | 10.70 | 9.70 | 13.90 | -1.20 | -10.08% | 5 | 204 | 38.14% |
| VRTX230120P00270000 | 2022-08-12 11:32AM EDT | 270.00 | 13.70 | 12.50 | 17.40 | -0.95 | -6.48% | 4 | 224 | 37.64% |
| VRTX230120P00280000 | 2022-08-11 1:06PM EDT | 280.00 | 17.51 | 16.40 | 18.50 | 0.00 | - | 5 | 72 | 33.15% |
| VRTX230120P00290000 | 2022-08-10 9:42AM EDT | 290.00 | 19.60 | 19.80 | 22.50 | 0.00 | - | 3 | 23 | 32.06% |
| VRTX230120P00300000 | 2022-08-12 11:11AM EDT | 300.00 | 27.20 | 24.70 | 27.40 | -0.90 | -3.20% | 1 | 26 | 31.35% |
| VRTX230120P00310000 | 2022-08-11 2:11PM EDT | 310.00 | 33.90 | 26.60 | 32.80 | 0.00 | - | 3 | 20 | 30.48% |
| VRTX230120P00320000 | 2022-01-13 4:55PM EDT | 320.00 | 99.37 | 86.00 | 95.30 | 0.00 | - | 1 | 0 | 96.88% |
| VRTX230120P00330000 | 2022-06-24 3:55PM EDT | 330.00 | 48.65 | 50.90 | 57.90 | 0.00 | - | 2 | 2 | 45.73% |
| VRTX230120P00350000 | 2022-01-28 1:01PM EDT | 350.00 | 117.20 | 116.00 | 125.00 | 0.00 | - | 1 | 1 | 108.35% |
| VRTX230120P00410000 | 2021-11-10 7:56AM EDT | 410.00 | 215.00 | 197.50 | 207.20 | 0.00 | - | 1 | 1 | 155.07% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
