Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,870.55 +656.45 (+1.52%) CMC Crypto 200
905.57 +8.86 (+0.99%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231208C00190000 | 2023-10-27 1:16PM EST | 190.00 | 168.30 | 158.50 | 167.00 | 0.00 | - | 1 | 0 | 680.47% |
| VRTX231208C00280000 | 2023-11-14 10:56AM EST | 280.00 | 98.00 | 67.50 | 73.30 | 0.00 | - | - | 1 | 319.34% |
| VRTX231208C00310000 | 2023-12-04 1:23PM EST | 310.00 | 40.00 | 37.30 | 43.10 | 0.00 | - | - | 1 | 198.39% |
| VRTX231208C00315000 | 2023-12-04 11:10AM EST | 315.00 | 36.10 | 32.00 | 38.90 | 0.00 | - | - | 1 | 200.59% |
| VRTX231208C00320000 | 2023-12-01 10:56AM EST | 320.00 | 35.30 | 27.80 | 34.80 | 0.00 | - | 1 | 1 | 86.91% |
| VRTX231208C00335000 | 2023-11-30 2:59PM EST | 335.00 | 19.60 | 12.70 | 17.70 | 0.00 | - | 5 | 3 | 93.90% |
| VRTX231208C00345000 | 2023-12-06 11:48AM EST | 345.00 | 9.63 | 2.65 | 8.60 | 0.00 | - | 1 | 16 | 67.41% |
| VRTX231208C00347500 | 2023-12-08 11:21AM EST | 347.50 | 2.40 | 0.65 | 4.70 | -4.50 | -65.22% | 2 | 27 | 33.25% |
| VRTX231208C00350000 | 2023-12-08 1:21PM EST | 350.00 | 1.70 | 1.05 | 2.60 | -4.30 | -71.67% | 210 | 233 | 26.64% |
| VRTX231208C00352500 | 2023-12-08 1:29PM EST | 352.50 | 0.05 | 0.10 | 0.20 | -5.75 | -99.14% | 122 | 175 | 8.99% |
| VRTX231208C00355000 | 2023-12-08 2:00PM EST | 355.00 | 0.10 | 0.10 | 0.90 | -2.90 | -96.67% | 134 | 329 | 31.54% |
| VRTX231208C00357500 | 2023-12-08 2:03PM EST | 357.50 | 0.05 | 0.05 | 0.40 | -2.15 | -97.73% | 59 | 223 | 31.10% |
| VRTX231208C00360000 | 2023-12-08 2:03PM EST | 360.00 | 0.05 | 0.10 | 0.50 | -1.50 | -96.77% | 16 | 98 | 41.80% |
| VRTX231208C00362500 | 2023-12-07 11:28AM EST | 362.50 | 0.05 | 0.00 | 4.30 | -1.02 | -95.33% | 1 | 69 | 83.79% |
| VRTX231208C00365000 | 2023-12-08 1:37PM EST | 365.00 | 0.05 | 0.00 | 1.55 | -0.05 | -50.00% | 24 | 53 | 64.84% |
| VRTX231208C00367500 | 2023-12-08 9:49AM EST | 367.50 | 0.30 | 0.00 | 0.05 | -0.25 | -45.45% | 5 | 19 | 41.21% |
| VRTX231208C00370000 | 2023-12-07 3:51PM EST | 370.00 | 1.40 | 0.00 | 4.30 | +1.25 | +833.33% | 19 | 81 | 111.82% |
| VRTX231208C00372500 | 2023-12-04 1:08PM EST | 372.50 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 120.51% |
| VRTX231208C00375000 | 2023-12-04 11:31AM EST | 375.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 3 | 128 | 128.96% |
| VRTX231208C00377500 | 2023-12-04 12:40PM EST | 377.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 137.16% |
| VRTX231208C00380000 | 2023-12-07 2:34PM EST | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 34 | 107.47% |
| VRTX231208C00385000 | 2023-12-06 3:31PM EST | 385.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 160.69% |
| VRTX231208C00390000 | 2023-12-07 3:42PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 78.13% |
| VRTX231208C00395000 | 2023-11-17 3:37PM EST | 395.00 | 0.78 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 189.94% |
| VRTX231208C00400000 | 2023-12-04 12:23PM EST | 400.00 | 1.50 | 0.00 | 4.30 | +1.40 | +1,400.00% | 1 | 4 | 203.81% |
| VRTX231208C00405000 | 2023-11-01 2:58PM EST | 405.00 | 4.39 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 220.02% |
| VRTX231208C00410000 | 2023-11-20 3:21PM EST | 410.00 | 1.66 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 230.32% |
| VRTX231208C00415000 | 2023-11-14 3:10PM EST | 415.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 243.07% |
| VRTX231208C00420000 | 2023-11-06 1:01PM EST | 420.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 157 | 161 | 255.42% |
| VRTX231208C00435000 | 2023-10-26 11:00AM EST | 435.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 290.87% |
| VRTX231208C00450000 | 2023-10-30 12:48PM EST | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX231208C00460000 | 2023-10-31 2:10PM EST | 460.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 345.12% |
| VRTX231208C00470000 | 2023-11-06 12:01PM EST | 470.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 365.43% |
| VRTX231208C00500000 | 2023-11-06 9:32AM EST | 500.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 5 | 422.27% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231208P00255000 | 2023-11-10 11:32AM EST | 255.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 421.29% |
| VRTX231208P00265000 | 2023-12-07 1:53PM EST | 265.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 378.22% |
| VRTX231208P00280000 | 2023-11-13 11:41AM EST | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 8 | 320.70% |
| VRTX231208P00290000 | 2023-10-31 2:33PM EST | 290.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 281.84% |
| VRTX231208P00295000 | 2023-10-31 2:33PM EST | 295.00 | 3.15 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 262.60% |
| VRTX231208P00300000 | 2023-10-30 2:41PM EST | 300.00 | 1.42 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 243.46% |
| VRTX231208P00310000 | 2023-12-06 3:59PM EST | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 92.19% |
| VRTX231208P00315000 | 2023-12-06 3:59PM EST | 315.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 20 | 26 | 148.54% |
| VRTX231208P00320000 | 2023-12-07 10:26AM EST | 320.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 2 | 41 | 128.17% |
| VRTX231208P00325000 | 2023-12-07 2:42PM EST | 325.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 54 | 116.60% |
| VRTX231208P00330000 | 2023-12-07 12:47PM EST | 330.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 8 | 76 | 96.39% |
| VRTX231208P00335000 | 2023-12-07 3:31PM EST | 335.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 12 | 171 | 80.42% |
| VRTX231208P00340000 | 2023-12-08 1:50PM EST | 340.00 | 0.05 | 0.05 | 0.55 | -0.85 | -94.44% | 33 | 408 | 52.30% |
| VRTX231208P00342500 | 2023-12-08 11:13AM EST | 342.50 | 0.07 | 0.00 | 4.30 | -1.38 | -95.17% | 171 | 293 | 74.85% |
| VRTX231208P00345000 | 2023-12-08 9:35AM EST | 345.00 | 0.15 | 0.00 | 4.30 | -0.85 | -85.00% | 5 | 63 | 63.23% |
| VRTX231208P00347500 | 2023-12-08 12:30PM EST | 347.50 | 0.10 | 0.00 | 0.65 | -2.70 | -96.43% | 7 | 133 | 26.95% |
| VRTX231208P00350000 | 2023-12-08 1:25PM EST | 350.00 | 1.95 | 0.05 | 3.40 | +0.17 | +9.55% | 98 | 328 | 54.15% |
| VRTX231208P00352500 | 2023-12-08 1:15PM EST | 352.50 | 1.36 | 0.50 | 2.35 | -2.04 | -60.00% | 32 | 60 | 21.88% |
| VRTX231208P00355000 | 2023-12-08 1:45PM EST | 355.00 | 4.53 | 0.55 | 4.60 | +0.23 | +5.35% | 11 | 108 | 29.59% |
| VRTX231208P00357500 | 2023-12-08 12:09PM EST | 357.50 | 8.12 | 5.40 | 7.00 | +2.42 | +42.46% | 1 | 31 | 37.45% |
| VRTX231208P00360000 | 2023-12-07 1:42PM EST | 360.00 | 7.20 | 7.80 | 10.60 | 0.00 | - | 56 | 74 | 67.43% |
| VRTX231208P00362500 | 2023-12-08 2:04PM EST | 362.50 | 11.00 | 9.10 | 12.60 | 0.00 | - | 10 | 11 | 67.77% |
| VRTX231208P00365000 | 2023-11-22 3:15PM EST | 365.00 | 15.56 | 11.70 | 15.80 | 0.00 | - | 1 | 2 | 90.48% |
| VRTX231208P00370000 | 2023-12-07 9:50AM EST | 370.00 | 19.24 | 16.40 | 21.80 | 0.00 | - | 3 | 4 | 62.89% |
| VRTX231208P00375000 | 2023-11-29 10:01AM EST | 375.00 | 22.25 | 20.50 | 27.90 | 0.00 | - | 2 | 4 | 80.18% |
| VRTX231208P00380000 | 2023-11-28 10:39AM EST | 380.00 | 30.15 | 27.20 | 30.20 | 0.00 | - | 1 | 0 | 126.56% |
| VRTX231208P00385000 | 2023-11-07 12:35PM EST | 385.00 | 9.10 | 26.50 | 35.10 | 0.00 | - | - | 0 | 138.14% |
| VRTX231208P00390000 | 2023-11-07 3:11PM EST | 390.00 | 14.10 | 31.50 | 40.50 | 0.00 | - | - | 0 | 163.48% |
| VRTX231208P00395000 | 2023-12-01 11:45AM EST | 395.00 | 39.70 | 40.00 | 46.30 | 0.00 | - | 1 | 1 | 198.34% |
© 2023 Yahoo. All rights reserved.