Singapore markets closed
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,228.51 -59.88 (-1.40%) Dow
33,050.65 -382.70 (-1.14%) Nasdaq
13,070.63 -237.14 (-1.78%) Bitcoin USD
27,332.32 -1,009.27 (-3.56%) CMC Crypto 200
584.08 -5.89 (-1.00%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119C00090000 | 2022-10-27 3:09PM EDT | 90.00 | 205.53 | 224.60 | 233.70 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00095000 | 2022-03-09 4:57PM EDT | 95.00 | 149.60 | 186.50 | 196.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00100000 | 2023-05-10 1:11PM EDT | 100.00 | 256.61 | 233.30 | 243.00 | 0.00 | - | 10 | 28 | 97.41% |
| VRTX240119C00105000 | 2022-01-24 11:13AM EDT | 105.00 | 129.00 | 123.50 | 133.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119C00110000 | 2023-03-23 9:30AM EDT | 110.00 | 200.40 | 221.50 | 231.00 | 0.00 | - | 4 | 5 | 0.00% |
| VRTX240119C00115000 | 2022-01-24 11:36AM EDT | 115.00 | 119.40 | 115.00 | 124.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00120000 | 2023-09-21 12:14PM EDT | 120.00 | 236.20 | 223.30 | 226.70 | 0.00 | - | 2 | 24 | 114.21% |
| VRTX240119C00125000 | 2022-04-26 9:30AM EDT | 125.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRTX240119C00130000 | 2022-02-17 4:05PM EDT | 130.00 | 114.50 | 123.50 | 133.50 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00135000 | 2022-01-26 2:21PM EDT | 135.00 | 103.40 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00145000 | 2022-10-24 3:40PM EDT | 145.00 | 177.90 | 176.50 | 186.50 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240119C00150000 | 2023-01-09 2:14PM EDT | 150.00 | 145.00 | 151.20 | 160.90 | 0.00 | - | 1 | 40 | 0.00% |
| VRTX240119C00155000 | 2023-03-07 11:14AM EDT | 155.00 | 142.63 | 169.50 | 179.00 | 0.00 | - | 20 | 20 | 0.00% |
| VRTX240119C00160000 | 2022-07-22 9:50AM EDT | 160.00 | 140.60 | 146.70 | 156.40 | 0.00 | - | 2 | 110 | 0.00% |
| VRTX240119C00165000 | 2023-02-24 3:25PM EDT | 165.00 | 133.12 | 152.50 | 162.00 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00170000 | 2022-07-22 3:53PM EDT | 170.00 | 124.10 | 138.00 | 148.00 | 0.00 | - | 1 | 11 | 0.00% |
| VRTX240119C00175000 | 2023-04-28 1:15PM EDT | 175.00 | 178.80 | 160.50 | 166.90 | 0.00 | - | 1 | 57 | 0.00% |
| VRTX240119C00180000 | 2023-09-12 3:54PM EDT | 180.00 | 171.00 | 162.30 | 169.60 | 0.00 | - | 1 | 10 | 79.76% |
| VRTX240119C00185000 | 2022-09-19 12:25PM EDT | 185.00 | 117.00 | 120.50 | 130.50 | 0.00 | - | 1 | 7 | 0.00% |
| VRTX240119C00190000 | 2023-09-19 3:41PM EDT | 190.00 | 171.55 | 151.90 | 160.60 | 0.00 | - | 2 | 22 | 75.61% |
| VRTX240119C00195000 | 2022-10-17 2:46PM EDT | 195.00 | 119.30 | 122.00 | 132.00 | 0.00 | - | 1 | 3 | 0.00% |
| VRTX240119C00200000 | 2023-09-11 1:24PM EDT | 200.00 | 153.10 | 142.10 | 150.40 | 0.00 | - | 1 | 43 | 70.09% |
| VRTX240119C00210000 | 2023-08-14 3:40PM EDT | 210.00 | 145.00 | 137.10 | 146.80 | 0.00 | - | 1 | 7 | 85.28% |
| VRTX240119C00220000 | 2023-03-03 12:25PM EDT | 220.00 | 84.60 | 103.30 | 113.00 | 0.00 | - | 1 | 9 | 0.00% |
| VRTX240119C00230000 | 2023-09-27 2:07PM EDT | 230.00 | 123.72 | 112.70 | 121.90 | 0.00 | - | 1 | 180 | 58.87% |
| VRTX240119C00240000 | 2023-09-20 10:25AM EDT | 240.00 | 120.85 | 103.60 | 111.80 | 0.00 | - | 1 | 41 | 55.27% |
| VRTX240119C00250000 | 2023-09-25 10:13AM EDT | 250.00 | 103.31 | 93.90 | 102.60 | 0.00 | - | 1 | 50 | 52.06% |
| VRTX240119C00260000 | 2023-07-19 9:32AM EDT | 260.00 | 115.00 | 89.30 | 98.00 | 0.00 | - | 2 | 37 | 60.34% |
| VRTX240119C00270000 | 2023-09-25 3:01PM EDT | 270.00 | 87.35 | 75.90 | 83.80 | 0.00 | - | 1 | 27 | 55.17% |
| VRTX240119C00280000 | 2023-09-25 10:13AM EDT | 280.00 | 75.26 | 66.50 | 74.90 | 0.00 | - | 1 | 132 | 51.91% |
| VRTX240119C00290000 | 2023-09-28 3:29PM EDT | 290.00 | 71.00 | 59.00 | 65.90 | 0.00 | - | 10 | 77 | 48.27% |
| VRTX240119C00300000 | 2023-09-19 1:34PM EDT | 300.00 | 65.10 | 51.10 | 54.10 | 0.00 | - | 3 | 512 | 39.67% |
| VRTX240119C00310000 | 2023-09-26 1:27PM EDT | 310.00 | 54.32 | 44.80 | 48.40 | 0.00 | - | 5 | 648 | 41.17% |
| VRTX240119C00320000 | 2023-09-21 11:36AM EDT | 320.00 | 48.33 | 37.20 | 38.00 | 0.00 | - | 1 | 138 | 34.74% |
| VRTX240119C00330000 | 2023-09-29 12:59PM EDT | 330.00 | 35.50 | 30.60 | 31.10 | 0.00 | - | 2 | 266 | 33.11% |
| VRTX240119C00340000 | 2023-09-27 12:07PM EDT | 340.00 | 28.85 | 24.50 | 24.90 | 0.00 | - | 1 | 91 | 31.67% |
| VRTX240119C00350000 | 2023-09-29 2:05PM EDT | 350.00 | 22.70 | 19.20 | 19.60 | 0.00 | - | 10 | 247 | 30.61% |
| VRTX240119C00360000 | 2023-10-03 9:59AM EDT | 360.00 | 16.80 | 14.80 | 15.10 | +1.63 | +10.74% | 83 | 813 | 29.70% |
| VRTX240119C00370000 | 2023-09-29 3:26PM EDT | 370.00 | 13.20 | 11.10 | 11.50 | 0.00 | - | 12 | 627 | 29.11% |
| VRTX240119C00380000 | 2023-10-02 12:08PM EDT | 380.00 | 8.70 | 8.20 | 8.60 | 0.00 | - | 1 | 930 | 28.63% |
| VRTX240119C00390000 | 2023-09-22 1:22PM EDT | 390.00 | 8.57 | 5.90 | 6.50 | 0.00 | - | 2 | 354 | 28.55% |
| VRTX240119C00400000 | 2023-09-29 3:30PM EDT | 400.00 | 5.50 | 2.75 | 4.80 | 0.00 | - | 4 | 268 | 28.39% |
| VRTX240119C00410000 | 2023-10-02 3:15PM EDT | 410.00 | 3.80 | 1.35 | 3.60 | 0.00 | - | 3 | 78 | 28.49% |
| VRTX240119C00420000 | 2023-09-14 11:00AM EDT | 420.00 | 2.66 | 1.70 | 2.60 | 0.00 | - | 1 | 193 | 28.36% |
| VRTX240119C00430000 | 2023-09-25 3:59PM EDT | 430.00 | 2.50 | 1.65 | 1.95 | 0.00 | - | 4 | 104 | 28.59% |
| VRTX240119C00440000 | 2023-08-29 3:29PM EDT | 440.00 | 2.60 | 1.15 | 2.65 | 0.00 | - | 2 | 126 | 33.04% |
| VRTX240119C00450000 | 2023-09-12 1:53PM EDT | 450.00 | 1.06 | 0.80 | 1.10 | 0.00 | - | 1 | 31 | 29.09% |
| VRTX240119C00460000 | 2023-09-05 10:17AM EDT | 460.00 | 1.03 | 0.30 | 1.50 | 0.00 | - | 5 | 6 | 32.85% |
| VRTX240119C00470000 | 2023-09-05 10:16AM EDT | 470.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 5 | 9 | 34.67% |
| VRTX240119C00480000 | 2023-05-03 1:18PM EDT | 480.00 | 4.50 | 0.95 | 5.60 | 0.00 | - | 5 | 5 | 49.59% |
| VRTX240119C00490000 | 2023-08-28 11:05AM EDT | 490.00 | 0.78 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 41.23% |
| VRTX240119C00500000 | 2023-09-28 12:01PM EDT | 500.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 39.82% |
| VRTX240119C00520000 | 2023-09-08 12:51PM EDT | 520.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 42.99% |
| VRTX240119C00540000 | 2023-09-08 12:53PM EDT | 540.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 12 | 12 | 38.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240119P00090000 | 2023-09-29 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,027 | 80.47% |
| VRTX240119P00095000 | 2023-07-18 12:29PM EDT | 95.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 64 | 113.28% |
| VRTX240119P00100000 | 2023-09-08 3:18PM EDT | 100.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 5 | 33 | 84.57% |
| VRTX240119P00105000 | 2023-04-25 2:46PM EDT | 105.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 187 | 127.25% |
| VRTX240119P00110000 | 2023-05-02 11:59AM EDT | 110.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 2 | 119 | 122.56% |
| VRTX240119P00115000 | 2023-05-08 3:16PM EDT | 115.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 1 | 57 | 118.62% |
| VRTX240119P00120000 | 2023-09-26 3:27PM EDT | 120.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 93.65% |
| VRTX240119P00125000 | 2023-09-26 3:28PM EDT | 125.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 61 | 90.26% |
| VRTX240119P00130000 | 2023-08-03 9:30AM EDT | 130.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 8 | 102.00% |
| VRTX240119P00135000 | 2023-01-06 1:54PM EDT | 135.00 | 1.50 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 98.39% |
| VRTX240119P00140000 | 2023-06-27 3:21PM EDT | 140.00 | 0.71 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 94.90% |
| VRTX240119P00145000 | 2023-07-12 1:51PM EDT | 145.00 | 0.30 | 0.00 | 4.60 | 0.00 | - | 4 | 2 | 95.07% |
| VRTX240119P00150000 | 2023-04-14 11:36AM EDT | 150.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 32 | 78.66% |
| VRTX240119P00160000 | 2023-02-09 1:46PM EDT | 160.00 | 2.65 | 0.00 | 7.80 | 0.00 | - | 26 | 29 | 95.90% |
| VRTX240119P00170000 | 2022-12-02 4:13PM EDT | 170.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 3 | 2 | 91.19% |
| VRTX240119P00175000 | 2023-09-28 2:12PM EDT | 175.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 3 | 59 | 61.62% |
| VRTX240119P00180000 | 2023-09-13 1:22PM EDT | 180.00 | 0.69 | 0.00 | 2.30 | 0.00 | - | 1 | 25 | 64.45% |
| VRTX240119P00185000 | 2022-06-28 9:30AM EDT | 185.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| VRTX240119P00190000 | 2023-08-24 3:46PM EDT | 190.00 | 1.07 | 0.00 | 1.45 | 0.00 | - | 6 | 44 | 55.13% |
| VRTX240119P00195000 | 2023-08-28 10:43AM EDT | 195.00 | 2.35 | 0.00 | 1.45 | 0.00 | - | 2 | 8 | 52.98% |
| VRTX240119P00200000 | 2023-08-28 10:45AM EDT | 200.00 | 2.38 | 0.00 | 1.85 | 0.00 | - | 3 | 42 | 53.00% |
| VRTX240119P00210000 | 2023-10-03 10:28AM EDT | 210.00 | 0.63 | 0.00 | 2.50 | -0.79 | -55.63% | 1 | 60 | 51.56% |
| VRTX240119P00220000 | 2023-06-22 11:39AM EDT | 220.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 88 | 54.27% |
| VRTX240119P00230000 | 2023-10-03 10:28AM EDT | 230.00 | 0.89 | 0.05 | 1.45 | -0.61 | -40.67% | 1 | 28 | 44.58% |
| VRTX240119P00240000 | 2023-08-28 11:05AM EDT | 240.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 134 | 54.51% |
| VRTX240119P00250000 | 2023-09-20 10:54AM EDT | 250.00 | 1.19 | 0.10 | 4.60 | 0.00 | - | 2 | 231 | 49.08% |
| VRTX240119P00260000 | 2023-09-20 10:47AM EDT | 260.00 | 1.39 | 1.55 | 4.80 | 0.00 | - | 12 | 129 | 45.03% |
| VRTX240119P00270000 | 2023-10-02 9:31AM EDT | 270.00 | 2.10 | 2.15 | 5.10 | 0.00 | - | 1 | 296 | 41.27% |
| VRTX240119P00280000 | 2023-09-25 12:56PM EDT | 280.00 | 2.85 | 3.00 | 5.90 | 0.00 | - | 2 | 646 | 38.65% |
| VRTX240119P00290000 | 2023-09-22 3:47PM EDT | 290.00 | 3.40 | 4.10 | 4.80 | 0.00 | - | 2 | 173 | 31.55% |
| VRTX240119P00300000 | 2023-09-28 10:55AM EDT | 300.00 | 4.60 | 5.60 | 6.00 | 0.00 | - | 1 | 467 | 29.63% |
| VRTX240119P00310000 | 2023-09-18 11:11AM EDT | 310.00 | 6.02 | 7.50 | 7.70 | 0.00 | - | 5 | 551 | 28.05% |
| VRTX240119P00320000 | 2023-10-02 10:57AM EDT | 320.00 | 8.90 | 9.90 | 10.20 | 0.00 | - | 15 | 462 | 26.99% |
| VRTX240119P00330000 | 2023-10-02 12:33PM EDT | 330.00 | 12.50 | 13.00 | 13.30 | 0.00 | - | 44 | 395 | 25.89% |
| VRTX240119P00340000 | 2023-10-02 12:04PM EDT | 340.00 | 15.90 | 16.80 | 17.20 | 0.00 | - | 13 | 282 | 24.89% |
| VRTX240119P00350000 | 2023-09-28 12:44PM EDT | 350.00 | 16.00 | 21.40 | 22.00 | 0.00 | - | 11 | 253 | 23.99% |
| VRTX240119P00360000 | 2023-09-26 10:57AM EDT | 360.00 | 22.30 | 27.10 | 27.70 | 0.00 | - | 2 | 368 | 23.13% |
| VRTX240119P00370000 | 2023-09-22 2:01PM EDT | 370.00 | 27.20 | 33.60 | 34.40 | 0.00 | - | 4 | 189 | 22.47% |
| VRTX240119P00380000 | 2023-09-29 10:08AM EDT | 380.00 | 32.60 | 38.80 | 42.30 | 0.00 | - | 4 | 49 | 22.53% |
| VRTX240119P00390000 | 2023-07-19 1:06PM EDT | 390.00 | 36.00 | 43.20 | 50.90 | 0.00 | - | 2 | 2 | 22.91% |
| VRTX240119P00400000 | 2023-01-30 1:58PM EDT | 400.00 | 81.00 | 104.40 | 112.80 | 0.00 | - | - | 0 | 95.83% |
| VRTX240119P00410000 | 2023-07-03 9:31AM EDT | 410.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240119P00420000 | 2023-09-15 11:23AM EDT | 420.00 | 70.10 | 76.20 | 79.00 | 0.00 | - | 1 | 0 | 25.43% |
© 2023 Yahoo. All rights reserved.
