VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230602C00310000 | 2023-05-26 3:59PM EDT | 310.00 | 20.50 | 13.00 | 18.20 | 0.00 | - | 32 | 32 | 68.87% |
| VRTX230602C00315000 | 2023-05-26 11:12AM EDT | 315.00 | 14.90 | 9.60 | 15.00 | 0.00 | - | 21 | 32 | 70.81% |
| VRTX230602C00317500 | 2023-05-26 10:34AM EDT | 317.50 | 14.55 | 7.20 | 11.50 | 0.00 | - | 4 | 4 | 55.47% |
| VRTX230602C00320000 | 2023-05-23 9:52AM EDT | 320.00 | 16.61 | 6.60 | 10.30 | 0.00 | - | 89 | 107 | 57.98% |
| VRTX230602C00325000 | 2023-05-04 1:10PM EDT | 325.00 | 25.80 | 1.90 | 6.60 | 0.00 | - | - | 1 | 50.23% |
| VRTX230602C00327500 | 2023-05-30 10:13AM EDT | 327.50 | 3.50 | 3.00 | 3.40 | -1.20 | -25.53% | 2 | 1 | 34.67% |
| VRTX230602C00330000 | 2023-05-30 9:48AM EDT | 330.00 | 3.00 | 1.95 | 2.30 | -1.50 | -33.33% | 41 | 55 | 32.96% |
| VRTX230602C00332500 | 2023-05-26 2:25PM EDT | 332.50 | 0.40 | 0.25 | 3.20 | -2.55 | -86.44% | 1 | 14 | 46.63% |
| VRTX230602C00335000 | 2023-05-30 10:15AM EDT | 335.00 | 1.00 | 0.15 | 2.90 | -1.08 | -51.92% | 2 | 16 | 50.07% |
| VRTX230602C00337500 | 2023-05-26 1:33PM EDT | 337.50 | 1.57 | 0.00 | 1.95 | 0.00 | - | 11 | 12 | 46.73% |
| VRTX230602C00340000 | 2023-05-30 9:32AM EDT | 340.00 | 0.35 | 0.00 | 2.50 | -1.20 | -77.42% | 1 | 6 | 57.25% |
| VRTX230602C00342500 | 2023-05-30 10:00AM EDT | 342.50 | 0.80 | 0.00 | 2.45 | -1.60 | -66.67% | 1 | 2 | 61.77% |
| VRTX230602C00345000 | 2023-05-30 10:00AM EDT | 345.00 | 0.70 | 0.00 | 1.60 | +0.15 | +27.27% | 1 | 18 | 57.10% |
| VRTX230602C00347500 | 2023-05-24 2:33PM EDT | 347.50 | 1.25 | 0.00 | 1.40 | 0.00 | - | - | 2 | 58.89% |
| VRTX230602C00350000 | 2023-05-24 12:53PM EDT | 350.00 | 0.93 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 73.02% |
| VRTX230602C00352500 | 2023-05-24 12:53PM EDT | 352.50 | 3.59 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 76.78% |
| VRTX230602C00355000 | 2023-05-24 1:30PM EDT | 355.00 | 0.48 | 0.05 | 2.50 | 0.00 | - | 3 | 9 | 69.17% |
| VRTX230602C00357500 | 2023-05-24 12:52PM EDT | 357.50 | 2.14 | 0.00 | 4.40 | 0.00 | - | - | 2 | 85.79% |
| VRTX230602C00360000 | 2023-05-02 12:38PM EDT | 360.00 | 4.25 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 89.87% |
| VRTX230602C00362500 | 2023-05-22 10:37AM EDT | 362.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 8 | 93.21% |
| VRTX230602C00370000 | 2023-05-17 10:53AM EDT | 370.00 | 1.91 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 104.71% |
| VRTX230602C00375000 | 2023-05-22 11:08AM EDT | 375.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 112.06% |
| VRTX230602C00380000 | 2023-05-11 10:54AM EDT | 380.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 6 | 24 | 119.17% |
| VRTX230602C00390000 | 2023-05-16 10:06AM EDT | 390.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 3 | 26 | 132.81% |
| VRTX230602C00395000 | 2023-05-17 10:53AM EDT | 395.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | 1 | 35 | 139.36% |
| VRTX230602C00400000 | 2023-05-01 1:07PM EDT | 400.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 2 | 103 | 96.09% |
| VRTX230602C00410000 | 2023-04-26 12:57PM EDT | 410.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 77 | 81 | 111.04% |
| VRTX230602C00420000 | 2023-05-22 11:08AM EDT | 420.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 75 | 111.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230602P00220000 | 2023-04-27 10:03AM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 20 | 146.88% |
| VRTX230602P00230000 | 2023-05-01 2:28PM EDT | 230.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 0 | 183.06% |
| VRTX230602P00240000 | 2023-05-22 11:18AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 136.62% |
| VRTX230602P00250000 | 2023-05-02 1:11PM EDT | 250.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 4 | 4 | 174.85% |
| VRTX230602P00255000 | 2023-05-18 3:56PM EDT | 255.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 4 | 28 | 135.74% |
| VRTX230602P00260000 | 2023-05-02 1:07PM EDT | 260.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 104.49% |
| VRTX230602P00265000 | 2023-04-27 2:23PM EDT | 265.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | - | 0 | 150.34% |
| VRTX230602P00270000 | 2023-04-21 11:59AM EDT | 270.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 139.75% |
| VRTX230602P00280000 | 2023-04-26 9:50AM EDT | 280.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 118.75% |
| VRTX230602P00285000 | 2023-05-02 9:42AM EDT | 285.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 108.25% |
| VRTX230602P00290000 | 2023-05-10 1:35PM EDT | 290.00 | 0.19 | 0.00 | 4.20 | 0.00 | - | 1 | 4 | 97.02% |
| VRTX230602P00300000 | 2023-04-26 3:09PM EDT | 300.00 | 5.00 | 0.00 | 0.75 | 0.00 | - | - | 4 | 55.81% |
| VRTX230602P00310000 | 2023-05-30 9:38AM EDT | 310.00 | 0.65 | 0.05 | 2.75 | +0.15 | +30.00% | 3 | 6 | 60.51% |
| VRTX230602P00315000 | 2023-05-26 11:22AM EDT | 315.00 | 1.10 | 0.40 | 2.95 | 0.00 | - | 1 | 4 | 49.96% |
| VRTX230602P00317500 | 2023-05-26 10:36AM EDT | 317.50 | 1.23 | 0.95 | 4.10 | 0.00 | - | 5 | 6 | 52.82% |
| VRTX230602P00320000 | 2023-05-25 10:15AM EDT | 320.00 | 1.97 | 0.35 | 4.60 | 0.00 | - | 1 | 10 | 49.32% |
| VRTX230602P00322500 | 2023-05-26 10:29AM EDT | 322.50 | 1.68 | 0.70 | 5.30 | 0.00 | - | 3 | 5 | 46.48% |
| VRTX230602P00325000 | 2023-05-26 2:59PM EDT | 325.00 | 2.00 | 1.60 | 5.50 | 0.00 | - | 4 | 19 | 38.94% |
| VRTX230602P00327500 | 2023-05-26 1:43PM EDT | 327.50 | 3.67 | 4.70 | 5.50 | 0.00 | - | 5 | 5 | 28.35% |
| VRTX230602P00330000 | 2023-05-26 2:31PM EDT | 330.00 | 4.57 | 5.70 | 6.90 | 0.00 | - | 9 | 25 | 25.93% |
| VRTX230602P00332500 | 2023-05-26 1:43PM EDT | 332.50 | 6.50 | 5.60 | 11.00 | 0.00 | - | 17 | 24 | 45.57% |
| VRTX230602P00335000 | 2023-05-26 1:42PM EDT | 335.00 | 8.60 | 9.60 | 11.90 | 0.00 | - | 9 | 7 | 36.79% |
| VRTX230602P00337500 | 2023-05-24 10:08AM EDT | 337.50 | 7.00 | 9.70 | 15.10 | 0.00 | - | 1 | 2 | 48.88% |
| VRTX230602P00340000 | 2023-05-22 3:54PM EDT | 340.00 | 5.02 | 13.00 | 17.80 | 0.00 | - | 2 | 10 | 55.98% |
| VRTX230602P00342500 | 2023-05-15 9:40AM EDT | 342.50 | 3.77 | 13.50 | 19.40 | 0.00 | - | - | 1 | 51.10% |
| VRTX230602P00345000 | 2023-05-26 2:09PM EDT | 345.00 | 17.50 | 17.90 | 21.90 | 0.00 | - | 8 | 21 | 55.52% |
| VRTX230602P00347500 | 2023-05-30 10:03AM EDT | 347.50 | 20.50 | 18.40 | 25.00 | +3.38 | +19.74% | 8 | 36 | 67.07% |
| VRTX230602P00350000 | 2023-05-24 2:10PM EDT | 350.00 | 16.30 | 22.40 | 26.90 | 0.00 | - | 4 | 8 | 63.99% |
| VRTX230602P00352500 | 2023-05-17 2:34PM EDT | 352.50 | 11.10 | 23.40 | 29.90 | 0.00 | - | - | 1 | 74.59% |
| VRTX230602P00357500 | 2023-05-19 9:49AM EDT | 357.50 | 15.41 | 29.10 | 33.60 | 0.00 | - | 1 | 1 | 62.11% |
© 2023 Yahoo. All rights reserved.