NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 1:30 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00380000 | 4/19/2024 2:41 PM | 2024-04-19 | 16.58 | 14.50 | 18.30 | 2.33 | 16.35% | 1 | 20 | 75.81% |
| VRTX240517C00380000 | 4/19/2024 2:53 PM | 2024-05-17 | 23.01 | 22.20 | 25.70 | 1.91 | 9.05% | 5 | 28 | 39.31% |
| VRTX240621C00380000 | 4/9/2024 2:11 PM | 2024-06-21 | 34.00 | 27.10 | 29.80 | 0.00 | 0.00% | 1 | 84 | 33.12% |
| VRTX240719C00380000 | 4/11/2024 2:46 PM | 2024-07-19 | 38.96 | 32.70 | 36.30 | 0.00 | 0.00% | 2 | 10 | 36.28% |
| VRTX240920C00380000 | 3/20/2024 2:15 PM | 2024-09-20 | 56.48 | 40.40 | 45.60 | 0.00 | 0.00% | - | 5 | 37.39% |
| VRTX250117C00380000 | 3/18/2024 7:17 PM | 2025-01-17 | 72.80 | 52.00 | 56.20 | 0.00 | 0.00% | 5 | 215 | 36.19% |
| VRTX250620C00380000 | 4/5/2024 2:16 PM | 2025-06-20 | 79.60 | 66.30 | 71.90 | 0.00 | 0.00% | 2 | 2 | 38.55% |
| VRTX260116C00380000 | 2/9/2024 4:58 PM | 2026-01-16 | 105.70 | 94.10 | 103.00 | 0.00 | 0.00% | 1 | 11 | 47.37% |
| VRTX260618C00380000 | 3/1/2024 4:07 PM | 2026-06-18 | 123.00 | 106.00 | 115.00 | 0.00 | 0.00% | 1 | 1 | 48.12% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00380000 | 4/19/2024 3:22 PM | 2024-04-19 | 0.10 | 0.05 | 0.30 | -0.30 | -75.00% | 4 | 1,204 | 49.76% |
| VRTX240426P00380000 | 4/12/2024 7:26 PM | 2024-04-26 | 2.95 | 0.25 | 1.40 | 0.00 | 0.00% | 1 | 6 | 27.30% |
| VRTX240503P00380000 | 4/18/2024 4:54 PM | 2024-05-03 | 2.82 | 1.70 | 2.30 | 0.00 | 0.00% | 43 | 32 | 24.14% |
| VRTX240510P00380000 | 4/17/2024 3:49 PM | 2024-05-10 | 4.83 | 4.60 | 5.40 | -1.12 | -18.82% | 1 | 7 | 30.01% |
| VRTX240517P00380000 | 4/18/2024 3:03 PM | 2024-05-17 | 6.50 | 5.80 | 6.40 | 0.00 | 0.00% | 22 | 107 | 28.74% |
| VRTX240524P00380000 | 4/17/2024 6:02 PM | 2024-05-24 | 7.60 | 6.70 | 8.30 | 0.00 | 0.00% | 1 | 9 | 30.12% |
| VRTX240621P00380000 | 4/19/2024 1:33 PM | 2024-06-21 | 11.00 | 9.90 | 10.60 | -0.10 | -0.90% | 2 | 112 | 26.42% |
| VRTX240719P00380000 | 4/19/2024 4:09 PM | 2024-07-19 | 13.30 | 12.90 | 13.60 | -0.20 | -1.48% | 12 | 294 | 26.11% |
| VRTX240920P00380000 | 4/18/2024 4:24 PM | 2024-09-20 | 21.00 | 17.60 | 20.40 | 0.00 | 0.00% | 42 | 360 | 27.12% |
| VRTX250117P00380000 | 4/11/2024 4:30 PM | 2025-01-17 | 23.40 | 22.80 | 26.10 | 0.00 | 0.00% | 2 | 144 | 24.76% |
| VRTX250620P00380000 | 4/12/2024 7:40 PM | 2025-06-20 | 33.60 | 29.30 | 33.10 | 0.00 | 0.00% | 2 | 102 | 24.09% |
| VRTX260116P00380000 | 4/11/2024 6:15 PM | 2026-01-16 | 37.60 | 35.90 | 42.00 | 0.00 | 0.00% | 1 | 28 | 24.18% |
| VRTX260618P00380000 | 3/7/2024 7:03 PM | 2026-06-18 | 41.66 | 36.00 | 46.00 | 0.00 | 0.00% | 2 | 2 | 23.51% |
| VRTX261218P00380000 | 4/11/2024 2:13 PM | 2026-12-18 | 42.33 | 40.00 | 50.00 | 0.00 | 0.00% | 1 | 2 | 22.81% |
Related Tickers
ALPN Alpine Immune Sciences, Inc.
64.43
-0.01%
REGN Regeneron Pharmaceuticals, Inc.
894.20
+0.02%
CRSP CRISPR Therapeutics AG
54.90
-2.25%
VERA Vera Therapeutics, Inc.
37.75
-4.39%
VKTX Viking Therapeutics, Inc.
62.76
-2.95%
JANX Janux Therapeutics, Inc.
46.99
-3.82%
NVO Novo Nordisk A/S
123.81
+0.86%
NTLA Intellia Therapeutics, Inc.
21.14
-0.84%
MRNA Moderna, Inc.
101.10
-0.88%
ADIL Adial Pharmaceuticals, Inc.
2.0015
-7.73%