Singapore markets close in 5 hours 30 minutes
Straits Times Index
3,305.75 +13.06 (+0.40%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,169.20 +406.17 (+2.29%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,600.28 -2,406.82 (-4.01%) CMC Crypto 200
1,260.58 -78.49 (-5.86%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510C00380000 | 2024-04-22 2:23PM EDT | 380.00 | 28.97 | 21.10 | 28.30 | 0.00 | - | - | 1 | 59.81% |
| VRTX240510C00395000 | 2024-04-30 10:01AM EDT | 395.00 | 9.00 | 11.30 | 16.80 | 0.00 | - | 1 | 6 | 51.75% |
| VRTX240510C00397500 | 2024-04-26 3:28PM EDT | 397.50 | 10.30 | 9.90 | 15.40 | 0.00 | - | 7 | 7 | 51.71% |
| VRTX240510C00400000 | 2024-05-01 1:52PM EDT | 400.00 | 10.30 | 8.70 | 14.00 | +4.55 | +79.13% | 6 | 29 | 51.36% |
| VRTX240510C00402500 | 2024-04-26 2:15PM EDT | 402.50 | 8.20 | 8.10 | 9.00 | 0.00 | - | 13 | 13 | 36.42% |
| VRTX240510C00405000 | 2024-05-01 3:33PM EDT | 405.00 | 8.50 | 7.10 | 7.80 | +4.30 | +102.38% | 9 | 15 | 36.23% |
| VRTX240510C00407500 | 2024-05-01 3:58PM EDT | 407.50 | 6.80 | 6.10 | 6.90 | +1.40 | +25.93% | 11 | 6 | 36.82% |
| VRTX240510C00410000 | 2024-04-30 3:55PM EDT | 410.00 | 2.65 | 4.90 | 5.70 | 0.00 | - | 6 | 18 | 35.76% |
| VRTX240510C00412500 | 2024-05-01 12:48PM EDT | 412.50 | 4.00 | 3.90 | 8.40 | +1.70 | +73.91% | 1 | 34 | 50.67% |
| VRTX240510C00415000 | 2024-05-01 3:07PM EDT | 415.00 | 4.42 | 3.30 | 7.90 | +0.80 | +22.10% | 3 | 7 | 52.20% |
| VRTX240510C00417500 | 2024-05-01 3:27PM EDT | 417.50 | 4.00 | 2.70 | 7.40 | -0.50 | -11.11% | 8 | 1 | 53.52% |
| VRTX240510C00420000 | 2024-05-01 3:17PM EDT | 420.00 | 3.60 | 0.80 | 3.10 | +2.44 | +210.34% | 7 | 114 | 36.78% |
| VRTX240510C00425000 | 2024-05-01 3:13PM EDT | 425.00 | 2.30 | 1.50 | 6.00 | +1.15 | +100.00% | 3 | 9 | 56.71% |
| VRTX240510C00430000 | 2024-04-26 9:38AM EDT | 430.00 | 2.40 | 0.95 | 2.35 | 0.00 | - | 4 | 2 | 42.85% |
| VRTX240510C00435000 | 2024-04-26 1:17PM EDT | 435.00 | 0.80 | 0.15 | 4.40 | 0.00 | - | 2 | 4 | 59.68% |
| VRTX240510C00440000 | 2024-04-11 11:13AM EDT | 440.00 | 0.65 | 0.15 | 4.30 | -1.52 | -70.05% | 1 | 1 | 51.15% |
| VRTX240510C00450000 | 2024-04-11 3:02PM EDT | 450.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 59.01% |
| VRTX240510C00455000 | 2024-04-11 10:35AM EDT | 455.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 63.04% |
| VRTX240510C00460000 | 2024-04-03 3:12PM EDT | 460.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 66.93% |
| VRTX240510C00475000 | 2024-04-05 3:55PM EDT | 475.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 78.08% |
| VRTX240510C00480000 | 2024-04-03 3:36PM EDT | 480.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 81.62% |
| VRTX240510C00485000 | 2024-04-02 2:44PM EDT | 485.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | - | 0 | 85.08% |
| VRTX240510C00490000 | 2024-04-02 2:44PM EDT | 490.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | - | 2 | 88.49% |
| VRTX240510C00495000 | 2024-04-02 3:47PM EDT | 495.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 0 | 91.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240510P00345000 | 2024-04-05 3:55PM EDT | 345.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 4 | 1 | 77.54% |
| VRTX240510P00350000 | 2024-04-18 3:16PM EDT | 350.00 | 1.05 | 0.00 | 4.60 | 0.00 | - | - | 2 | 72.52% |
| VRTX240510P00355000 | 2024-04-22 11:11AM EDT | 355.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 67.46% |
| VRTX240510P00360000 | 2024-04-05 3:47PM EDT | 360.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 47.97% |
| VRTX240510P00365000 | 2024-04-05 9:30AM EDT | 365.00 | 3.00 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 44.92% |
| VRTX240510P00370000 | 2024-04-30 11:23AM EDT | 370.00 | 1.60 | 0.25 | 1.55 | 0.00 | - | 2 | 4 | 44.62% |
| VRTX240510P00375000 | 2024-05-01 2:22PM EDT | 375.00 | 1.50 | 0.80 | 1.65 | -2.60 | -63.41% | 2 | 2 | 40.14% |
| VRTX240510P00380000 | 2024-05-01 2:58PM EDT | 380.00 | 1.50 | 0.10 | 2.95 | -1.60 | -51.61% | 1 | 7 | 42.93% |
| VRTX240510P00385000 | 2024-04-26 3:04PM EDT | 385.00 | 3.70 | 0.10 | 5.20 | 0.00 | - | 6 | 21 | 48.08% |
| VRTX240510P00387500 | 2024-04-29 11:03AM EDT | 387.50 | 5.35 | 0.20 | 3.20 | 0.00 | - | 1 | 1 | 34.83% |
| VRTX240510P00390000 | 2024-04-25 2:43PM EDT | 390.00 | 5.62 | 1.70 | 3.70 | 0.00 | - | 10 | 15 | 33.91% |
| VRTX240510P00392500 | 2024-04-26 3:51PM EDT | 392.50 | 7.40 | 0.15 | 4.70 | 0.00 | - | 3 | 4 | 34.89% |
| VRTX240510P00395000 | 2024-05-01 3:02PM EDT | 395.00 | 4.30 | 0.90 | 8.30 | -4.10 | -48.81% | 3 | 29 | 46.15% |
| VRTX240510P00397500 | 2024-05-01 11:35AM EDT | 397.50 | 5.85 | 1.95 | 8.50 | -4.25 | -42.08% | 2 | 9 | 42.57% |
| VRTX240510P00400000 | 2024-05-01 12:46PM EDT | 400.00 | 9.00 | 3.10 | 9.30 | -1.80 | -16.67% | 2 | 22 | 41.14% |
| VRTX240510P00402500 | 2024-05-01 3:58PM EDT | 402.50 | 8.60 | 7.80 | 8.80 | -3.30 | -27.73% | 8 | 6 | 34.20% |
| VRTX240510P00405000 | 2024-04-22 2:33PM EDT | 405.00 | 9.17 | 9.00 | 10.00 | 0.00 | - | 11 | 12 | 33.60% |
| VRTX240510P00410000 | 2024-05-01 3:41PM EDT | 410.00 | 11.50 | 8.00 | 14.60 | -7.80 | -40.41% | 3 | 7 | 40.08% |
| VRTX240510P00415000 | 2024-04-19 9:34AM EDT | 415.00 | 23.85 | 12.40 | 19.10 | 0.00 | - | 1 | 1 | 45.14% |
| VRTX240510P00420000 | 2024-03-28 3:53PM EDT | 420.00 | 14.87 | 20.30 | 28.00 | 0.00 | - | 180 | 90 | 51.92% |
© 2024 Yahoo. All rights reserved.