Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,761.94 +0.83 (+0.01%) BTC-USD
23,025.07 +24.72 (+0.11%) CMC Crypto 200
520.59 +3.58 (+0.69%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230127C00190000 | 2023-01-20 2:40PM EST | 190.00 | 117.83 | 127.00 | 135.60 | 0.00 | - | 7 | 7 | 739.55% |
| VRTX230127C00265000 | 2023-01-13 9:58AM EST | 265.00 | 34.00 | 52.10 | 60.50 | 0.00 | - | - | 0 | 341.60% |
| VRTX230127C00270000 | 2022-12-28 3:31PM EST | 270.00 | 21.45 | 47.80 | 54.90 | 0.00 | - | 4 | 3 | 300.39% |
| VRTX230127C00280000 | 2022-12-29 1:01PM EST | 280.00 | 17.02 | 37.50 | 45.20 | 0.00 | - | 1 | 1 | 263.18% |
| VRTX230127C00290000 | 2023-01-26 3:46PM EST | 290.00 | 30.22 | 28.10 | 34.90 | 0.00 | - | 20 | 52 | 209.62% |
| VRTX230127C00295000 | 2023-01-25 3:32PM EST | 295.00 | 19.00 | 22.50 | 30.30 | 0.00 | - | 1 | 5 | 195.70% |
| VRTX230127C00297500 | 2023-01-24 11:40AM EST | 297.50 | 14.10 | 20.80 | 27.00 | 0.00 | - | 1 | 4 | 165.87% |
| VRTX230127C00300000 | 2023-01-26 3:41PM EST | 300.00 | 21.50 | 17.90 | 24.80 | 0.00 | - | 12 | 9 | 161.13% |
| VRTX230127C00302500 | 2023-01-25 2:18PM EST | 302.50 | 11.80 | 15.50 | 22.20 | 0.00 | - | 1 | 4 | 147.22% |
| VRTX230127C00305000 | 2023-01-23 9:36AM EST | 305.00 | 7.30 | 13.20 | 19.60 | 0.00 | - | 2 | 64 | 133.30% |
| VRTX230127C00307500 | 2023-01-26 9:30AM EST | 307.50 | 8.40 | 10.70 | 17.50 | 0.00 | - | 1 | 11 | 129.05% |
| VRTX230127C00310000 | 2023-01-26 2:17PM EST | 310.00 | 10.35 | 7.60 | 14.10 | 0.00 | - | 3 | 22 | 99.41% |
| VRTX230127C00312500 | 2023-01-26 2:03PM EST | 312.50 | 7.00 | 5.00 | 12.30 | 0.00 | - | 1 | 28 | 99.90% |
| VRTX230127C00315000 | 2023-01-26 3:22PM EST | 315.00 | 6.00 | 3.30 | 8.00 | 0.00 | - | 51 | 50 | 54.15% |
| VRTX230127C00317500 | 2023-01-25 3:59PM EST | 317.50 | 1.40 | 1.10 | 6.00 | 0.00 | - | 7 | 55 | 51.03% |
| VRTX230127C00320000 | 2023-01-26 9:31AM EST | 320.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | 3 | 39 | 53.91% |
| VRTX230127C00322500 | 2023-01-26 1:48PM EST | 322.50 | 0.50 | 0.00 | 4.60 | 0.00 | - | 8 | 9 | 73.24% |
| VRTX230127C00325000 | 2023-01-26 2:55PM EST | 325.00 | 0.74 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 33.11% |
| VRTX230127C00330000 | 2023-01-25 9:30AM EST | 330.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 21 | 71.83% |
| VRTX230127C00335000 | 2023-01-17 9:30AM EST | 335.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 52.93% |
| VRTX230127C00340000 | 2023-01-20 1:55PM EST | 340.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 111.57% |
| VRTX230127C00345000 | 2023-01-17 9:30AM EST | 345.00 | 0.70 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 129.74% |
| VRTX230127C00360000 | 2023-01-17 3:47PM EST | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 50.00% |
| VRTX230127C00380000 | 2022-12-09 11:14AM EST | 380.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 2 | 249.41% |
| VRTX230127C00385000 | 2022-12-09 11:13AM EST | 385.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 0 | 269.43% |
| VRTX230127C00390000 | 2022-12-16 9:45AM EST | 390.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 276.56% |
| VRTX230127C00400000 | 2022-12-15 10:53AM EST | 400.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 84 | 302.34% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230127P00180000 | 2022-12-19 11:46AM EST | 180.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 704.10% |
| VRTX230127P00220000 | 2023-01-17 12:53PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 131 | 50.00% |
| VRTX230127P00240000 | 2022-12-19 3:57PM EST | 240.00 | 1.65 | 0.00 | 4.40 | 0.00 | - | 128 | 61 | 403.71% |
| VRTX230127P00260000 | 2022-12-15 3:54PM EST | 260.00 | 4.50 | 0.00 | 4.60 | 0.00 | - | - | 5 | 319.04% |
| VRTX230127P00270000 | 2023-01-09 3:46PM EST | 270.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 209.57% |
| VRTX230127P00275000 | 2023-01-26 1:04PM EST | 275.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 237.11% |
| VRTX230127P00277500 | 2023-01-23 10:46AM EST | 277.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 155.08% |
| VRTX230127P00280000 | 2023-01-26 11:22AM EST | 280.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 7 | 26 | 174.02% |
| VRTX230127P00282500 | 2023-01-09 2:13PM EST | 282.50 | 7.67 | 0.00 | 1.50 | 0.00 | - | - | 4 | 165.14% |
| VRTX230127P00285000 | 2023-01-26 10:00AM EST | 285.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 156.35% |
| VRTX230127P00290000 | 2023-01-19 10:25AM EST | 290.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRTX230127P00292500 | 2023-01-23 10:00AM EST | 292.50 | 0.73 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 129.69% |
| VRTX230127P00295000 | 2023-01-20 2:18PM EST | 295.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 9 | 9 | 120.70% |
| VRTX230127P00300000 | 2023-01-26 3:43PM EST | 300.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 31 | 102.73% |
| VRTX230127P00302500 | 2023-01-25 3:08PM EST | 302.50 | 0.50 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 123.05% |
| VRTX230127P00305000 | 2023-01-25 12:32PM EST | 305.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 34 | 84.38% |
| VRTX230127P00307500 | 2023-01-26 1:02PM EST | 307.50 | 0.51 | 0.00 | 3.70 | 0.00 | - | 1 | 36 | 102.30% |
| VRTX230127P00310000 | 2023-01-25 3:01PM EST | 310.00 | 0.98 | 0.00 | 0.50 | 0.00 | - | 6 | 29 | 57.91% |
| VRTX230127P00320000 | 2023-01-13 9:30AM EST | 320.00 | 23.10 | 0.10 | 4.50 | 0.00 | - | - | 1 | 80.08% |
© 2023 Yahoo. All rights reserved.
