Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,264.81 -4.46 (-0.14%) Nikkei
28,769.88 +222.90 (+0.78%) Hang Seng
20,175.62 0.00 (0.00%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,381.18 -198.65 (-0.81%) CMC Crypto 200
582.65 +11.37 (+1.99%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220819C00150000 | 2022-06-28 3:18PM EDT | 150.00 | 128.21 | 126.00 | 134.10 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX220819C00220000 | 2022-07-21 1:01PM EDT | 220.00 | 61.90 | 71.20 | 78.70 | 0.00 | - | 1 | 0 | 131.15% |
| VRTX220819C00230000 | 2022-08-12 2:15PM EDT | 230.00 | 64.65 | 61.80 | 67.90 | +15.65 | +31.94% | 1 | 1 | 108.89% |
| VRTX220819C00240000 | 2022-07-20 3:35PM EDT | 240.00 | 47.20 | 50.90 | 58.80 | 0.00 | - | 1 | 1 | 92.68% |
| VRTX220819C00245000 | 2022-07-25 2:43PM EDT | 245.00 | 39.15 | 46.70 | 53.20 | 0.00 | - | - | 1 | 88.87% |
| VRTX220819C00250000 | 2022-08-11 12:30PM EDT | 250.00 | 44.60 | 41.40 | 48.90 | 0.00 | - | 1 | 4 | 87.06% |
| VRTX220819C00260000 | 2022-08-11 3:14PM EDT | 260.00 | 29.66 | 32.20 | 37.50 | 0.00 | - | 4 | 134 | 61.23% |
| VRTX220819C00265000 | 2022-08-05 1:08PM EDT | 265.00 | 23.60 | 27.10 | 33.10 | 0.00 | - | 1 | 1 | 60.25% |
| VRTX220819C00270000 | 2022-08-12 2:41PM EDT | 270.00 | 27.50 | 20.00 | 27.70 | +5.60 | +25.57% | 3 | 133 | 87.50% |
| VRTX220819C00275000 | 2022-08-11 2:54PM EDT | 275.00 | 18.10 | 17.60 | 22.90 | 0.00 | - | 1 | 2 | 77.81% |
| VRTX220819C00277500 | 2022-08-08 10:45AM EDT | 277.50 | 19.00 | 15.30 | 20.80 | 0.00 | - | 2 | 3 | 75.59% |
| VRTX220819C00280000 | 2022-08-12 12:19PM EDT | 280.00 | 15.78 | 13.20 | 17.90 | -0.42 | -2.59% | 1 | 760 | 65.63% |
| VRTX220819C00282500 | 2022-08-12 1:00PM EDT | 282.50 | 12.26 | 11.40 | 16.30 | -1.74 | -12.43% | 25 | 49 | 67.19% |
| VRTX220819C00285000 | 2022-08-12 2:50PM EDT | 285.00 | 10.70 | 9.40 | 13.70 | +1.44 | +15.55% | 15 | 64 | 59.60% |
| VRTX220819C00287500 | 2022-08-12 1:46PM EDT | 287.50 | 7.10 | 7.30 | 12.50 | -5.70 | -44.53% | 3 | 97 | 62.82% |
| VRTX220819C00290000 | 2022-08-12 3:01PM EDT | 290.00 | 7.25 | 5.90 | 8.30 | +0.35 | +5.07% | 5 | 720 | 42.21% |
| VRTX220819C00292500 | 2022-08-11 3:17PM EDT | 292.50 | 4.00 | 5.10 | 9.70 | 0.00 | - | 4 | 12 | 63.15% |
| VRTX220819C00295000 | 2022-08-12 9:34AM EDT | 295.00 | 4.40 | 3.80 | 7.20 | +1.40 | +46.67% | 1 | 72 | 54.05% |
| VRTX220819C00297500 | 2022-08-12 3:55PM EDT | 297.50 | 2.95 | 0.15 | 3.90 | -1.17 | -28.40% | 5 | 12 | 38.04% |
| VRTX220819C00300000 | 2022-08-12 3:40PM EDT | 300.00 | 2.35 | 2.00 | 3.00 | +0.14 | +6.33% | 101 | 468 | 38.15% |
| VRTX220819C00302500 | 2022-08-12 3:26PM EDT | 302.50 | 1.46 | 0.65 | 2.00 | +0.26 | +21.67% | 7 | 79 | 35.96% |
| VRTX220819C00305000 | 2022-08-12 3:27PM EDT | 305.00 | 1.05 | 0.65 | 1.50 | -2.35 | -69.12% | 3 | 93 | 36.60% |
| VRTX220819C00310000 | 2022-08-12 3:59PM EDT | 310.00 | 0.85 | 0.80 | 1.00 | +0.05 | +6.25% | 336 | 268 | 40.23% |
| VRTX220819C00315000 | 2022-08-12 2:27PM EDT | 315.00 | 0.42 | 0.25 | 1.20 | -0.90 | -68.18% | 4 | 12 | 51.22% |
| VRTX220819C00320000 | 2022-08-11 3:39PM EDT | 320.00 | 0.30 | 0.05 | 2.90 | 0.00 | - | 1 | 275 | 62.99% |
| VRTX220819C00325000 | 2022-08-12 9:34AM EDT | 325.00 | 0.30 | 0.00 | 4.50 | -0.17 | -36.17% | 1 | 5 | 80.79% |
| VRTX220819C00330000 | 2022-07-29 12:13PM EDT | 330.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 73.27% |
| VRTX220819C00335000 | 2022-07-28 2:25PM EDT | 335.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 100 | 48 | 95.92% |
| VRTX220819C00340000 | 2022-08-11 1:15PM EDT | 340.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 44 | 84.08% |
| VRTX220819C00345000 | 2022-08-08 12:01PM EDT | 345.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 109.77% |
| VRTX220819C00350000 | 2022-07-21 3:47PM EDT | 350.00 | 1.22 | 0.00 | 2.00 | 0.00 | - | 100 | 49 | 96.58% |
| VRTX220819C00360000 | 2022-06-28 9:30AM EDT | 360.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VRTX220819C00420000 | 2022-08-01 12:27PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 24 | 196.78% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220819P00150000 | 2022-07-08 1:38PM EDT | 150.00 | 0.68 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 364.84% |
| VRTX220819P00155000 | 2022-08-01 2:20PM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 349.51% |
| VRTX220819P00160000 | 2022-08-04 2:09PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 179.69% |
| VRTX220819P00165000 | 2022-08-11 1:47PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 171.88% |
| VRTX220819P00170000 | 2022-08-11 1:47PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 37 | 163.28% |
| VRTX220819P00175000 | 2022-08-11 1:46PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 154.69% |
| VRTX220819P00180000 | 2022-08-11 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 146.88% |
| VRTX220819P00185000 | 2022-08-05 10:39AM EDT | 185.00 | 2.11 | 0.00 | 4.30 | 0.00 | - | 6 | 74 | 266.21% |
| VRTX220819P00190000 | 2022-07-28 9:38AM EDT | 190.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 253.52% |
| VRTX220819P00195000 | 2022-07-06 9:54AM EDT | 195.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | - | 4 | 243.75% |
| VRTX220819P00200000 | 2022-07-13 3:01PM EDT | 200.00 | 0.66 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 229.00% |
| VRTX220819P00205000 | 2022-08-05 12:25PM EDT | 205.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 217.14% |
| VRTX220819P00210000 | 2022-07-15 3:57PM EDT | 210.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 205.47% |
| VRTX220819P00215000 | 2022-08-09 12:46PM EDT | 215.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| VRTX220819P00220000 | 2022-08-11 11:56AM EDT | 220.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 39 | 179.44% |
| VRTX220819P00230000 | 2022-06-30 9:41AM EDT | 230.00 | 1.95 | 0.00 | 4.70 | 0.00 | - | 6 | 8 | 164.48% |
| VRTX220819P00235000 | 2022-07-22 2:56PM EDT | 235.00 | 2.58 | 0.00 | 4.30 | 0.00 | - | 100 | 50 | 149.80% |
| VRTX220819P00240000 | 2022-08-09 11:08AM EDT | 240.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 120 | 139.06% |
| VRTX220819P00245000 | 2022-08-05 10:45AM EDT | 245.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 76.47% |
| VRTX220819P00250000 | 2022-08-08 11:24AM EDT | 250.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 90 | 136 | 80.57% |
| VRTX220819P00255000 | 2022-08-08 9:54AM EDT | 255.00 | 0.91 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 94.58% |
| VRTX220819P00260000 | 2022-08-10 2:58PM EDT | 260.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 50 | 106 | 97.53% |
| VRTX220819P00262500 | 2022-08-05 10:18AM EDT | 262.50 | 2.80 | 0.00 | 4.40 | 0.00 | - | 4 | 6 | 92.24% |
| VRTX220819P00265000 | 2022-08-08 2:12PM EDT | 265.00 | 0.90 | 0.00 | 0.20 | 0.00 | - | 15 | 26 | 48.73% |
| VRTX220819P00267500 | 2022-07-29 10:00AM EDT | 267.50 | 5.00 | 0.00 | 3.20 | 0.00 | - | 1 | 11 | 73.56% |
| VRTX220819P00270000 | 2022-08-12 11:22AM EDT | 270.00 | 0.70 | 0.00 | 0.65 | -0.96 | -57.83% | 2 | 309 | 53.22% |
| VRTX220819P00272500 | 2022-08-04 3:54PM EDT | 272.50 | 7.00 | 0.00 | 3.80 | 0.00 | - | - | 1 | 67.21% |
| VRTX220819P00275000 | 2022-08-09 3:22PM EDT | 275.00 | 0.66 | 0.00 | 4.70 | 0.00 | - | 6 | 64 | 67.04% |
| VRTX220819P00277500 | 2022-08-12 1:28PM EDT | 277.50 | 0.35 | 0.20 | 3.80 | -1.19 | -77.27% | 2 | 24 | 57.64% |
| VRTX220819P00280000 | 2022-08-11 3:58PM EDT | 280.00 | 1.36 | 0.25 | 4.00 | +0.26 | +23.64% | 1 | 193 | 53.42% |
| VRTX220819P00282500 | 2022-08-09 11:37AM EDT | 282.50 | 1.68 | 0.00 | 1.90 | -0.32 | -16.00% | 1 | 2 | 45.46% |
| VRTX220819P00285000 | 2022-08-12 3:21PM EDT | 285.00 | 1.10 | 0.65 | 4.80 | -0.90 | -45.00% | 2 | 18 | 64.69% |
| VRTX220819P00287500 | 2022-08-12 3:36PM EDT | 287.50 | 1.60 | 1.20 | 5.60 | -1.63 | -50.46% | 5 | 14 | 63.76% |
| VRTX220819P00290000 | 2022-08-11 12:24PM EDT | 290.00 | 4.00 | 0.75 | 5.30 | 0.00 | - | 4 | 138 | 53.80% |
| VRTX220819P00292500 | 2022-08-12 3:55PM EDT | 292.50 | 3.38 | 0.85 | 4.80 | -2.15 | -38.88% | 27 | 16 | 41.99% |
| VRTX220819P00295000 | 2022-08-12 2:10PM EDT | 295.00 | 4.50 | 0.45 | 4.70 | -3.00 | -40.00% | 16 | 26 | 32.37% |
| VRTX220819P00297500 | 2022-08-10 1:41PM EDT | 297.50 | 4.57 | - | - | 0.00 | - | - | - | 0.00% |
| VRTX220819P00300000 | 2022-08-11 1:17PM EDT | 300.00 | 8.00 | 5.90 | 10.80 | 0.00 | - | 10 | 17 | 55.88% |
| VRTX220819P00310000 | 2022-08-03 2:04PM EDT | 310.00 | 33.21 | 13.10 | 19.00 | 0.00 | - | 2 | 3 | 65.77% |
| VRTX220819P00320000 | 2022-06-24 3:38PM EDT | 320.00 | 33.11 | 35.30 | 45.00 | 0.00 | - | 1 | 1 | 177.49% |
| VRTX220819P00330000 | 2022-07-22 3:10PM EDT | 330.00 | 52.00 | 31.80 | 38.80 | 0.00 | - | 1 | 0 | 101.29% |
© 2022 Yahoo. All rights reserved.
