Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,240.23 +4.15 (+0.13%) Nikkei
27,951.20 +376.77 (+1.37%) Hang Seng
19,483.60 +33.37 (+0.17%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,229.83 +389.96 (+2.32%) CMC Crypto 200
406.21 +11.52 (+2.92%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120C00095000 | 2022-03-22 2:30PM EST | 95.00 | 156.77 | 185.80 | 195.00 | 0.00 | - | 2 | 1 | 0.00% |
| VRTX230120C00100000 | 2022-11-21 1:44PM EST | 100.00 | 217.50 | 217.10 | 226.80 | 0.00 | - | 2 | 29 | 162.11% |
| VRTX230120C00105000 | 2022-11-22 11:56AM EST | 105.00 | 213.70 | 212.10 | 221.90 | 0.00 | - | 4 | 41 | 157.47% |
| VRTX230120C00110000 | 2022-10-24 8:32AM EST | 110.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VRTX230120C00115000 | 2022-02-23 9:30AM EST | 115.00 | 119.90 | 135.50 | 145.40 | 0.00 | - | 1 | 68 | 0.00% |
| VRTX230120C00120000 | 2022-06-22 11:08AM EST | 120.00 | 155.90 | 159.10 | 167.00 | 0.00 | - | 1 | 65 | 0.00% |
| VRTX230120C00125000 | 2022-06-13 9:20AM EST | 125.00 | 125.00 | 164.70 | 172.80 | 0.00 | - | 1 | 28 | 0.00% |
| VRTX230120C00130000 | 2022-09-09 8:36AM EST | 130.00 | 161.58 | 162.00 | 170.90 | 0.00 | - | 3 | 6 | 0.00% |
| VRTX230120C00135000 | 2021-11-10 6:56AM EST | 135.00 | 52.60 | 75.00 | 84.50 | 0.00 | - | 3 | 4 | 0.00% |
| VRTX230120C00140000 | 2022-11-02 8:30AM EST | 140.00 | 175.97 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| VRTX230120C00145000 | 2022-09-09 8:36AM EST | 145.00 | 146.93 | 147.50 | 155.30 | 0.00 | - | 3 | 30 | 0.00% |
| VRTX230120C00150000 | 2022-11-09 3:59PM EST | 150.00 | 160.95 | 167.50 | 176.90 | 0.00 | - | 1 | 73 | 115.14% |
| VRTX230120C00155000 | 2022-11-02 8:30AM EST | 155.00 | 161.22 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| VRTX230120C00160000 | 2022-10-24 1:42PM EST | 160.00 | 152.00 | 152.50 | 162.40 | 0.00 | - | 2 | 15 | 110.13% |
| VRTX230120C00165000 | 2022-02-24 9:51AM EST | 165.00 | 70.80 | 91.60 | 100.50 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX230120C00170000 | 2022-10-25 9:26AM EST | 170.00 | 146.00 | 142.60 | 152.40 | 0.00 | - | 2 | 54 | 101.61% |
| VRTX230120C00175000 | 2022-08-03 1:33PM EST | 175.00 | 106.40 | 107.80 | 115.40 | 0.00 | - | 1 | 57 | 0.00% |
| VRTX230120C00180000 | 2022-12-01 1:46PM EST | 180.00 | 140.10 | 138.50 | 146.50 | 0.00 | - | 1 | 153 | 95.07% |
| VRTX230120C00185000 | 2022-11-18 10:29AM EST | 185.00 | 129.00 | 133.00 | 141.40 | 0.00 | - | 1 | 54 | 86.45% |
| VRTX230120C00190000 | 2022-12-07 12:31PM EST | 190.00 | 124.05 | 127.50 | 137.10 | 0.00 | - | 1 | 93 | 84.38% |
| VRTX230120C00195000 | 2022-11-23 9:45AM EST | 195.00 | 128.60 | 122.60 | 132.50 | 0.00 | - | 1 | 37 | 84.23% |
| VRTX230120C00200000 | 2022-11-22 1:15PM EST | 200.00 | 121.00 | 118.10 | 126.70 | 0.00 | - | 5 | 199 | 78.59% |
| VRTX230120C00210000 | 2022-12-07 12:31PM EST | 210.00 | 104.28 | 108.30 | 116.80 | 0.00 | - | 1 | 278 | 73.44% |
| VRTX230120C00220000 | 2022-11-30 10:30AM EST | 220.00 | 100.20 | 98.00 | 106.80 | 0.00 | - | 8 | 188 | 64.92% |
| VRTX230120C00230000 | 2022-12-02 1:43PM EST | 230.00 | 90.10 | 88.70 | 96.90 | 0.00 | - | 1 | 294 | 62.41% |
| VRTX230120C00240000 | 2022-11-30 2:44PM EST | 240.00 | 83.39 | 78.10 | 87.50 | 0.00 | - | 4 | 282 | 55.85% |
| VRTX230120C00250000 | 2022-12-01 2:21PM EST | 250.00 | 72.10 | 69.50 | 77.30 | 0.00 | - | 1 | 238 | 53.70% |
| VRTX230120C00260000 | 2022-12-06 11:23AM EST | 260.00 | 55.60 | 62.80 | 68.50 | 0.00 | - | 1 | 252 | 58.45% |
| VRTX230120C00270000 | 2022-12-08 1:56PM EST | 270.00 | 54.85 | 49.70 | 58.40 | +10.77 | +24.43% | 2 | 205 | 61.30% |
| VRTX230120C00280000 | 2022-12-08 1:57PM EST | 280.00 | 45.83 | 39.60 | 48.90 | +6.34 | +16.05% | 4 | 357 | 54.68% |
| VRTX230120C00290000 | 2022-12-08 3:45PM EST | 290.00 | 34.70 | 33.20 | 37.40 | -0.05 | -0.14% | 1 | 389 | 41.75% |
| VRTX230120C00300000 | 2022-12-08 12:11PM EST | 300.00 | 29.80 | 22.40 | 31.30 | +6.60 | +28.45% | 21 | 1,230 | 44.11% |
| VRTX230120C00310000 | 2022-12-08 2:33PM EST | 310.00 | 18.40 | 19.00 | 20.50 | +0.54 | +3.02% | 22 | 959 | 32.69% |
| VRTX230120C00320000 | 2022-12-08 3:58PM EST | 320.00 | 13.80 | 13.30 | 14.50 | +2.37 | +20.73% | 37 | 979 | 31.51% |
| VRTX230120C00330000 | 2022-12-08 2:33PM EST | 330.00 | 8.13 | 8.60 | 9.80 | +0.62 | +8.26% | 7 | 1,241 | 30.74% |
| VRTX230120C00340000 | 2022-12-08 1:07PM EST | 340.00 | 5.70 | 4.50 | 6.40 | +2.00 | +54.05% | 22 | 441 | 30.43% |
| VRTX230120C00350000 | 2022-12-08 11:00AM EST | 350.00 | 3.50 | 2.10 | 6.90 | +1.65 | +89.19% | 4 | 186 | 38.46% |
| VRTX230120C00360000 | 2022-12-06 10:41AM EST | 360.00 | 0.90 | 0.80 | 2.80 | 0.00 | - | 1 | 263 | 31.60% |
| VRTX230120C00370000 | 2022-11-10 10:22AM EST | 370.00 | 2.25 | 0.10 | 4.80 | 0.00 | - | 5 | 134 | 43.66% |
| VRTX230120C00380000 | 2022-12-08 3:56PM EST | 380.00 | 0.80 | 0.00 | 1.50 | -0.20 | -20.00% | 1 | 138 | 34.72% |
| VRTX230120C00390000 | 2022-12-08 10:12AM EST | 390.00 | 0.33 | 0.00 | 1.45 | +0.18 | +120.00% | 2 | 19 | 38.32% |
| VRTX230120C00400000 | 2022-12-06 9:36AM EST | 400.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 22 | 180 | 41.36% |
| VRTX230120C00410000 | 2022-12-08 2:45PM EST | 410.00 | 1.05 | 0.10 | 2.00 | +0.98 | +1,400.00% | 10 | 209 | 48.99% |
| VRTX230120C00420000 | 2022-12-05 12:10PM EST | 420.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 29 | 16 | 41.41% |
| VRTX230120C00430000 | 2022-11-16 3:07PM EST | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 14 | 21 | 58.30% |
| VRTX230120C00440000 | 2022-11-30 2:55PM EST | 440.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 3 | 406 | 52.43% |
| VRTX230120C00460000 | 2022-11-07 1:56PM EST | 460.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 6 | 66.38% |
| VRTX230120C00470000 | 2022-11-07 1:56PM EST | 470.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 84 | 88 | 51.81% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230120P00090000 | 2022-10-27 1:28PM EST | 90.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 157.23% |
| VRTX230120P00095000 | 2022-09-06 10:28AM EST | 95.00 | 0.60 | 0.10 | 4.60 | 0.00 | - | 1 | 111 | 211.94% |
| VRTX230120P00100000 | 2022-09-07 8:30AM EST | 100.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 2 | 476 | 149.32% |
| VRTX230120P00105000 | 2022-10-20 12:49PM EST | 105.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 121 | 196.48% |
| VRTX230120P00110000 | 2022-08-09 9:14AM EST | 110.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 3 | 66 | 186.45% |
| VRTX230120P00115000 | 2022-08-02 8:30AM EST | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| VRTX230120P00120000 | 2022-07-28 11:41AM EST | 120.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 174.80% |
| VRTX230120P00125000 | 2022-08-12 9:19AM EST | 125.00 | 2.03 | 0.00 | 4.20 | 0.00 | - | 2 | 62 | 163.75% |
| VRTX230120P00130000 | 2022-07-29 1:19PM EST | 130.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 161.91% |
| VRTX230120P00135000 | 2022-11-17 3:59PM EST | 135.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 82 | 155.86% |
| VRTX230120P00140000 | 2022-12-01 11:16AM EST | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 51 | 105.18% |
| VRTX230120P00145000 | 2022-08-04 10:10AM EST | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 144.41% |
| VRTX230120P00150000 | 2022-12-01 11:16AM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 209 | 138.97% |
| VRTX230120P00155000 | 2022-11-14 12:45PM EST | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 8 | 116 | 133.72% |
| VRTX230120P00160000 | 2022-12-06 12:33PM EST | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 596 | 128.64% |
| VRTX230120P00165000 | 2022-12-07 3:15PM EST | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 138 | 123.71% |
| VRTX230120P00170000 | 2022-12-07 9:31AM EST | 170.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 1 | 163 | 119.19% |
| VRTX230120P00175000 | 2022-11-21 11:39AM EST | 175.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 110 | 79.83% |
| VRTX230120P00180000 | 2022-10-20 10:03AM EST | 180.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 1 | 377 | 89.70% |
| VRTX230120P00185000 | 2022-11-09 10:44AM EST | 185.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 4 | 321 | 103.35% |
| VRTX230120P00190000 | 2022-11-28 9:30AM EST | 190.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 185 | 60.94% |
| VRTX230120P00195000 | 2022-10-26 10:42AM EST | 195.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 1 | 591 | 79.15% |
| VRTX230120P00200000 | 2022-11-17 10:25AM EST | 200.00 | 1.77 | 0.00 | 0.55 | 0.00 | - | 4 | 350 | 63.09% |
| VRTX230120P00210000 | 2022-11-09 10:44AM EST | 210.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 241 | 83.11% |
| VRTX230120P00220000 | 2022-11-22 2:04PM EST | 220.00 | 1.15 | 0.00 | 3.70 | 0.00 | - | 2 | 189 | 72.66% |
| VRTX230120P00230000 | 2022-10-26 2:02PM EST | 230.00 | 2.11 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 68.35% |
| VRTX230120P00240000 | 2022-11-29 12:38PM EST | 240.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 4 | 267 | 59.55% |
| VRTX230120P00250000 | 2022-12-02 10:48AM EST | 250.00 | 0.65 | 0.25 | 0.60 | 0.00 | - | 2 | 467 | 41.09% |
| VRTX230120P00260000 | 2022-12-05 2:01PM EST | 260.00 | 0.99 | 0.10 | 1.50 | 0.00 | - | 1 | 289 | 43.38% |
| VRTX230120P00270000 | 2022-12-08 11:50AM EST | 270.00 | 0.88 | 0.35 | 2.90 | -0.32 | -26.67% | 3 | 1,256 | 44.74% |
| VRTX230120P00280000 | 2022-12-08 11:50AM EST | 280.00 | 1.31 | 1.20 | 1.60 | -1.18 | -47.39% | 2 | 645 | 31.71% |
| VRTX230120P00290000 | 2022-12-08 10:29AM EST | 290.00 | 2.39 | 0.55 | 3.20 | -1.01 | -29.71% | 30 | 567 | 32.15% |
| VRTX230120P00300000 | 2022-12-08 12:08PM EST | 300.00 | 3.65 | 3.50 | 5.30 | -2.05 | -35.96% | 50 | 291 | 31.38% |
| VRTX230120P00310000 | 2022-12-08 12:14PM EST | 310.00 | 6.10 | 5.70 | 7.60 | -2.95 | -32.60% | 16 | 241 | 28.82% |
| VRTX230120P00320000 | 2022-12-08 12:08PM EST | 320.00 | 9.20 | 9.80 | 11.30 | -5.80 | -38.67% | 51 | 82 | 27.23% |
| VRTX230120P00330000 | 2022-12-06 10:52AM EST | 330.00 | 19.75 | 14.60 | 18.10 | 0.00 | - | 2 | 16 | 29.87% |
| VRTX230120P00340000 | 2022-11-01 11:13AM EST | 340.00 | 31.72 | 21.40 | 28.30 | 0.00 | - | 1 | 1 | 38.45% |
| VRTX230120P00350000 | 2022-12-08 11:35AM EST | 350.00 | 28.60 | 25.90 | 34.90 | -1.54 | -5.11% | 1 | 4 | 36.63% |
| VRTX230120P00410000 | 2021-11-10 6:56AM EST | 410.00 | 215.00 | 197.50 | 207.20 | 0.00 | - | 1 | 1 | 325.13% |
© 2022 Yahoo. All rights reserved.
