Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,438.38 +585.20 (+2.10%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721C00195000 | 2023-02-27 4:02PM EDT | 195.00 | 98.50 | 120.00 | 126.40 | 0.00 | - | - | 1 | 62.07% |
| VRTX230721C00230000 | 2023-02-24 11:51AM EDT | 230.00 | 66.60 | 85.40 | 93.90 | 0.00 | - | 2 | 0 | 61.73% |
| VRTX230721C00240000 | 2023-01-18 3:32PM EDT | 240.00 | 78.70 | 61.30 | 67.00 | 0.00 | - | - | 165 | 0.00% |
| VRTX230721C00250000 | 2023-03-16 9:30AM EDT | 250.00 | 52.00 | 67.70 | 74.50 | 0.00 | - | 1 | 1 | 51.59% |
| VRTX230721C00260000 | 2023-03-16 9:30AM EDT | 260.00 | 45.33 | 58.90 | 65.80 | 0.00 | - | 1 | 1 | 48.65% |
| VRTX230721C00280000 | 2023-03-30 1:29PM EDT | 280.00 | 42.75 | 41.60 | 48.20 | 0.00 | - | 10 | 16 | 41.40% |
| VRTX230721C00290000 | 2023-03-20 11:28AM EDT | 290.00 | 27.10 | 34.30 | 40.60 | 0.00 | - | 7 | 17 | 39.25% |
| VRTX230721C00300000 | 2023-03-10 3:57PM EDT | 300.00 | 16.50 | 28.50 | 31.00 | 0.00 | - | 1 | 85 | 33.41% |
| VRTX230721C00310000 | 2023-03-29 12:49PM EDT | 310.00 | 23.60 | 22.80 | 24.20 | 0.00 | - | 1 | 34 | 31.26% |
| VRTX230721C00320000 | 2023-03-31 3:54PM EDT | 320.00 | 17.60 | 16.60 | 21.00 | -0.50 | -2.76% | 12 | 142 | 33.36% |
| VRTX230721C00330000 | 2023-03-31 2:59PM EDT | 330.00 | 13.00 | 12.40 | 13.90 | +0.50 | +4.00% | 6 | 29 | 28.80% |
| VRTX230721C00340000 | 2023-03-24 3:42PM EDT | 340.00 | 10.20 | 9.00 | 10.10 | 0.00 | - | 1 | 113 | 27.89% |
| VRTX230721C00350000 | 2023-03-08 2:11PM EDT | 350.00 | 2.50 | 5.00 | 9.30 | 0.00 | - | 2 | 24 | 30.81% |
| VRTX230721C00360000 | 2023-03-31 1:27PM EDT | 360.00 | 4.57 | 4.10 | 6.50 | +0.12 | +2.70% | 3 | 27 | 29.65% |
| VRTX230721C00370000 | 2023-03-28 11:33AM EDT | 370.00 | 3.00 | 1.25 | 3.80 | 0.00 | - | 2 | 7 | 27.28% |
| VRTX230721C00380000 | 2023-02-16 2:51PM EDT | 380.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 27.98% |
| VRTX230721C00390000 | 2023-03-24 3:33PM EDT | 390.00 | 1.35 | 0.25 | 4.10 | 0.00 | - | 1 | 2 | 33.67% |
| VRTX230721C00420000 | 2022-12-01 3:58PM EDT | 420.00 | 5.40 | 0.15 | 4.00 | 0.00 | - | - | 12 | 40.92% |
| VRTX230721C00430000 | 2023-01-31 4:54PM EDT | 430.00 | 2.19 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 34.37% |
| VRTX230721C00440000 | 2023-01-31 4:54PM EDT | 440.00 | 2.14 | 0.00 | 4.40 | 0.00 | - | 1 | 43 | 46.58% |
| VRTX230721C00460000 | 2023-01-17 10:38AM EDT | 460.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 12.50% |
| VRTX230721C00470000 | 2022-12-13 11:36AM EDT | 470.00 | 0.90 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 53.10% |
| VRTX230721C00480000 | 2023-02-23 2:51PM EDT | 480.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 54.43% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230721P00145000 | 2023-02-16 4:30PM EDT | 145.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | - | 6 | 86.71% |
| VRTX230721P00150000 | 2023-03-14 1:16PM EDT | 150.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 10 | 18 | 82.98% |
| VRTX230721P00155000 | 2022-12-22 10:53AM EDT | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 81.25% |
| VRTX230721P00160000 | 2023-01-23 12:02PM EDT | 160.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 2 | 16 | 75.15% |
| VRTX230721P00165000 | 2023-02-27 10:31AM EDT | 165.00 | 0.91 | 0.00 | 1.55 | 0.00 | - | 3 | 4 | 60.55% |
| VRTX230721P00170000 | 2023-02-27 10:33AM EDT | 170.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VRTX230721P00175000 | 2022-12-30 3:22PM EDT | 175.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 21 | 12 | 69.15% |
| VRTX230721P00180000 | 2022-12-30 3:22PM EDT | 180.00 | 2.56 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 66.33% |
| VRTX230721P00185000 | 2022-12-30 1:04PM EDT | 185.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.59% |
| VRTX230721P00200000 | 2023-03-10 4:50PM EDT | 200.00 | 3.06 | 0.00 | 4.30 | 0.00 | - | 31 | 45 | 54.36% |
| VRTX230721P00210000 | 2023-02-08 2:36PM EDT | 210.00 | 2.12 | 0.70 | 2.90 | 0.00 | - | 21 | 9 | 53.19% |
| VRTX230721P00220000 | 2023-01-11 4:47PM EDT | 220.00 | 3.60 | 1.10 | 5.70 | 0.00 | - | 10 | 20 | 50.32% |
| VRTX230721P00230000 | 2023-03-22 3:59PM EDT | 230.00 | 2.30 | 0.65 | 3.70 | 0.00 | - | 1 | 12 | 46.51% |
| VRTX230721P00240000 | 2023-03-08 2:38PM EDT | 240.00 | 3.50 | 0.90 | 3.60 | 0.00 | - | 1 | 175 | 41.34% |
| VRTX230721P00250000 | 2023-03-13 9:52AM EDT | 250.00 | 5.45 | 0.90 | 4.50 | 0.00 | - | 1 | 42 | 39.32% |
| VRTX230721P00260000 | 2023-03-23 2:57PM EDT | 260.00 | 5.20 | 2.25 | 4.70 | 0.00 | - | 1 | 33 | 35.03% |
| VRTX230721P00270000 | 2023-03-22 9:47AM EDT | 270.00 | 6.20 | 3.80 | 8.20 | 0.00 | - | 1 | 124 | 37.88% |
| VRTX230721P00280000 | 2023-03-15 1:32PM EDT | 280.00 | 13.20 | 5.30 | 8.30 | 0.00 | - | 9 | 177 | 32.67% |
| VRTX230721P00290000 | 2023-03-27 3:27PM EDT | 290.00 | 10.00 | 7.30 | 8.90 | 0.00 | - | 17 | 135 | 28.23% |
| VRTX230721P00300000 | 2023-03-30 11:03AM EDT | 300.00 | 11.50 | 10.30 | 11.20 | 0.00 | - | 10 | 31 | 26.11% |
| VRTX230721P00310000 | 2023-03-31 12:52PM EDT | 310.00 | 15.00 | 13.60 | 14.60 | -0.10 | -0.66% | 1 | 29 | 24.66% |
| VRTX230721P00320000 | 2023-03-31 1:47PM EDT | 320.00 | 19.20 | 17.30 | 20.80 | -2.00 | -9.43% | 2 | 39 | 26.01% |
| VRTX230721P00330000 | 2023-03-24 2:01PM EDT | 330.00 | 25.78 | 23.50 | 24.50 | 0.00 | - | 20 | 20 | 22.39% |
| VRTX230721P00340000 | 2023-03-27 3:26PM EDT | 340.00 | 34.80 | 27.10 | 34.40 | 0.00 | - | 4 | 18 | 26.91% |
| VRTX230721P00360000 | 2023-01-31 1:33PM EDT | 360.00 | 40.41 | 65.90 | 73.20 | 0.00 | - | 2 | 2 | 58.59% |
| VRTX230721P00370000 | 2023-02-01 3:50PM EDT | 370.00 | 56.12 | 76.90 | 83.70 | 0.00 | - | - | 0 | 63.77% |
| VRTX230721P00390000 | 2023-02-01 1:57PM EDT | 390.00 | 74.99 | 97.00 | 103.60 | 0.00 | - | - | 0 | 71.20% |
© 2023 Yahoo. All rights reserved.
