Singapore markets close in 4 hours 2 minutes
Straits Times Index
3,383.38 -10.83 (-0.32%) Nikkei
27,374.96 -7.60 (-0.03%) Hang Seng
22,320.69 -368.21 (-1.62%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,715.25 +488.06 (+2.10%) CMC Crypto 200
538.26 +21.25 (+4.11%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616C00125000 | 2022-10-28 10:41AM EST | 125.00 | 179.35 | 188.40 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX230616C00165000 | 2022-08-23 8:33AM EST | 165.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230616C00200000 | 2022-10-28 12:30PM EST | 200.00 | 116.39 | 117.20 | 124.70 | 0.00 | - | 5 | 5 | 55.66% |
| VRTX230616C00210000 | 2022-08-23 2:06PM EST | 210.00 | 90.89 | 87.20 | 93.40 | 0.00 | - | 10 | 10 | 0.00% |
| VRTX230616C00220000 | 2023-01-04 2:09PM EST | 220.00 | 74.45 | 103.10 | 110.30 | 0.00 | - | 5 | 5 | 53.16% |
| VRTX230616C00230000 | 2023-01-25 9:52AM EST | 230.00 | 91.20 | 93.40 | 101.00 | 0.00 | - | 2 | 3 | 59.32% |
| VRTX230616C00240000 | 2022-11-21 9:32AM EST | 240.00 | 89.18 | 60.80 | 68.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX230616C00250000 | 2023-01-27 9:38AM EST | 250.00 | 79.95 | 75.70 | 82.60 | +24.95 | +45.36% | 1 | 3 | 52.12% |
| VRTX230616C00260000 | 2022-11-28 9:41AM EST | 260.00 | 73.20 | 41.50 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX230616C00270000 | 2022-12-27 2:27PM EST | 270.00 | 38.00 | 57.40 | 64.00 | 0.00 | - | 1 | 2 | 44.19% |
| VRTX230616C00280000 | 2023-01-27 10:27AM EST | 280.00 | 54.70 | 51.40 | 57.10 | +7.20 | +15.16% | 1 | 110 | 43.87% |
| VRTX230616C00290000 | 2023-01-27 10:04AM EST | 290.00 | 46.05 | 44.30 | 49.40 | +14.50 | +45.96% | 1 | 447 | 41.72% |
| VRTX230616C00300000 | 2023-01-23 10:35AM EST | 300.00 | 32.50 | 36.50 | 41.60 | 0.00 | - | 1 | 152 | 39.00% |
| VRTX230616C00310000 | 2023-01-27 3:09PM EST | 310.00 | 32.80 | 31.20 | 32.60 | +5.40 | +19.71% | 2 | 128 | 34.25% |
| VRTX230616C00320000 | 2023-01-26 2:22PM EST | 320.00 | 25.15 | 25.00 | 27.70 | 0.00 | - | 4 | 54 | 34.34% |
| VRTX230616C00330000 | 2023-01-27 3:59PM EST | 330.00 | 20.70 | 19.60 | 21.50 | +3.50 | +20.35% | 17 | 39 | 32.02% |
| VRTX230616C00340000 | 2023-01-27 3:50PM EST | 340.00 | 16.57 | 15.40 | 16.40 | +4.57 | +38.08% | 3 | 230 | 30.33% |
| VRTX230616C00350000 | 2023-01-26 3:18PM EST | 350.00 | 11.40 | 11.20 | 13.60 | 0.00 | - | 5 | 111 | 30.85% |
| VRTX230616C00360000 | 2023-01-10 3:46PM EST | 360.00 | 3.60 | 6.10 | 11.70 | 0.00 | - | 2 | 19 | 31.97% |
| VRTX230616C00370000 | 2023-01-25 2:52PM EST | 370.00 | 4.60 | 4.50 | 7.80 | 0.00 | - | 1 | 142 | 29.44% |
| VRTX230616C00380000 | 2022-12-22 11:09AM EST | 380.00 | 3.75 | 0.40 | 5.10 | 0.00 | - | 1 | 10 | 27.66% |
| VRTX230616C00390000 | 2023-01-17 3:10PM EST | 390.00 | 3.50 | 1.00 | 4.20 | 0.00 | - | 1 | 77 | 28.45% |
| VRTX230616C00400000 | 2023-01-23 11:49AM EST | 400.00 | 1.50 | 0.65 | 4.10 | 0.00 | - | 1 | 4 | 30.65% |
| VRTX230616C00410000 | 2022-10-07 10:32AM EST | 410.00 | 5.35 | 2.15 | 6.00 | 0.00 | - | 1 | 3 | 37.01% |
| VRTX230616C00420000 | 2022-12-22 2:23PM EST | 420.00 | 1.66 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 32.85% |
| VRTX230616C00430000 | 2023-01-11 9:30AM EST | 430.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 38.90% |
| VRTX230616C00440000 | 2022-12-19 11:19AM EST | 440.00 | 0.53 | 0.00 | 4.70 | 0.00 | - | 2 | 456 | 40.72% |
| VRTX230616C00460000 | 2023-01-17 9:38AM EST | 460.00 | 1.85 | 0.00 | 4.50 | 0.00 | - | 18 | 23 | 44.09% |
| VRTX230616C00470000 | 2022-11-16 2:03PM EST | 470.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 46.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230616P00125000 | 2023-01-25 12:14PM EST | 125.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 6 | 648 | 65.33% |
| VRTX230616P00130000 | 2022-12-21 10:28AM EST | 130.00 | 0.71 | 0.00 | 4.70 | 0.00 | - | 6 | 13 | 90.03% |
| VRTX230616P00135000 | 2022-12-13 9:46AM EST | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 87.04% |
| VRTX230616P00140000 | 2023-01-11 3:04PM EST | 140.00 | 0.65 | 0.30 | 4.70 | 0.00 | - | 5 | 57 | 84.50% |
| VRTX230616P00145000 | 2022-12-23 12:15PM EST | 145.00 | 1.15 | 0.45 | 4.80 | 0.00 | - | 2 | 28 | 82.19% |
| VRTX230616P00150000 | 2022-12-23 12:15PM EST | 150.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 77.61% |
| VRTX230616P00155000 | 2022-12-06 12:34PM EST | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 74.68% |
| VRTX230616P00160000 | 2023-01-23 11:02AM EST | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 71.84% |
| VRTX230616P00165000 | 2022-12-19 3:08PM EST | 165.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 69.09% |
| VRTX230616P00180000 | 2022-12-15 9:30AM EST | 180.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.29% |
| VRTX230616P00185000 | 2022-12-19 2:00PM EST | 185.00 | 2.22 | 0.00 | 4.70 | 0.00 | - | 62 | 25 | 58.56% |
| VRTX230616P00190000 | 2022-11-14 12:55PM EST | 190.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 56.43% |
| VRTX230616P00195000 | 2022-11-09 3:10PM EST | 195.00 | 2.35 | 0.05 | 4.80 | 0.00 | - | 30 | 15 | 54.22% |
| VRTX230616P00200000 | 2023-01-26 9:30AM EST | 200.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 112 | 51.81% |
| VRTX230616P00210000 | 2023-01-26 9:30AM EST | 210.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 27 | 56.31% |
| VRTX230616P00220000 | 2023-01-23 11:52AM EST | 220.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 26 | 51.79% |
| VRTX230616P00230000 | 2022-12-27 1:48PM EST | 230.00 | 6.50 | 0.15 | 3.90 | 0.00 | - | 13 | 19 | 44.34% |
| VRTX230616P00240000 | 2022-12-27 1:43PM EST | 240.00 | 7.80 | 0.40 | 4.10 | 0.00 | - | 11 | 36 | 40.58% |
| VRTX230616P00250000 | 2023-01-26 3:54PM EST | 250.00 | 4.10 | 2.20 | 6.40 | 0.00 | - | 1 | 158 | 42.05% |
| VRTX230616P00260000 | 2023-01-26 10:44AM EST | 260.00 | 5.26 | 2.75 | 6.80 | 0.00 | - | 8 | 357 | 38.31% |
| VRTX230616P00270000 | 2023-01-25 12:08PM EST | 270.00 | 6.00 | 4.40 | 8.50 | 0.00 | - | 1 | 163 | 36.99% |
| VRTX230616P00280000 | 2023-01-23 9:30AM EST | 280.00 | 10.10 | 5.40 | 8.60 | 0.00 | - | 1 | 172 | 32.37% |
| VRTX230616P00290000 | 2023-01-27 2:27PM EST | 290.00 | 8.80 | 7.90 | 12.30 | -3.40 | -27.87% | 4 | 237 | 33.34% |
| VRTX230616P00300000 | 2023-01-27 2:46PM EST | 300.00 | 11.40 | 10.60 | 12.70 | -1.20 | -9.52% | 13 | 107 | 28.61% |
| VRTX230616P00310000 | 2023-01-27 2:41PM EST | 310.00 | 14.50 | 13.70 | 15.90 | -1.93 | -11.75% | 4 | 7 | 27.33% |
| VRTX230616P00320000 | 2022-11-22 2:15PM EST | 320.00 | 27.20 | 33.90 | 41.80 | 0.00 | - | 1 | 41 | 54.31% |
| VRTX230616P00330000 | 2023-01-25 11:40AM EST | 330.00 | 28.30 | 22.70 | 24.40 | 0.00 | - | 2 | 14 | 24.86% |
| VRTX230616P00350000 | 2023-01-26 9:34AM EST | 350.00 | 40.06 | 34.60 | 36.10 | +40.06 | - | - | 4 | 22.40% |
© 2023 Yahoo. All rights reserved.
