Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,012.45 -59.18 (-1.17%) Dow
37,864.39 -596.53 (-1.55%) Nasdaq
15,459.99 -252.76 (-1.61%) Bitcoin USD
64,086.77 -617.09 (-0.95%) CMC Crypto 200
1,383.01 +0.43 (+0.03%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621C00145000 | 2024-04-05 11:20AM EDT | 145.00 | 262.05 | 246.30 | 254.60 | 0.00 | - | 3 | 1 | 129.74% |
| VRTX240621C00150000 | 2024-01-02 11:07AM EDT | 150.00 | 262.29 | 282.20 | 291.50 | 0.00 | - | 10 | 5 | 348.90% |
| VRTX240621C00165000 | 2023-06-26 2:10PM EDT | 165.00 | 194.20 | 192.50 | 202.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX240621C00200000 | 2024-02-06 10:57AM EDT | 200.00 | 229.00 | 209.80 | 219.00 | 0.00 | - | 2 | 1 | 188.46% |
| VRTX240621C00210000 | 2024-01-26 4:21PM EDT | 210.00 | 225.48 | 220.30 | 229.00 | 0.00 | - | 1 | 1 | 242.47% |
| VRTX240621C00220000 | 2024-04-08 9:36AM EDT | 220.00 | 183.25 | 172.30 | 180.40 | 0.00 | - | 2 | 1 | 88.62% |
| VRTX240621C00260000 | 2024-02-15 3:04PM EDT | 260.00 | 172.50 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 125.25% |
| VRTX240621C00270000 | 2023-11-03 9:31AM EDT | 270.00 | 121.47 | 88.30 | 97.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRTX240621C00280000 | 2023-07-21 11:50AM EDT | 280.00 | 107.49 | 84.10 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621C00290000 | 2024-04-09 10:00AM EDT | 290.00 | 116.10 | 103.10 | 111.20 | 0.00 | - | 2 | 14 | 56.04% |
| VRTX240621C00300000 | 2024-03-26 1:34PM EDT | 300.00 | 123.00 | 93.30 | 101.60 | 0.00 | - | 2 | 7 | 52.44% |
| VRTX240621C00310000 | 2023-12-22 1:02PM EDT | 310.00 | 107.59 | 121.40 | 130.60 | 0.00 | - | 1 | 3 | 139.27% |
| VRTX240621C00320000 | 2024-01-09 1:28PM EDT | 320.00 | 113.12 | 106.10 | 115.80 | 0.00 | - | 1 | 20 | 120.31% |
| VRTX240621C00330000 | 2024-03-04 12:37PM EDT | 330.00 | 98.20 | 81.20 | 88.80 | 0.00 | - | 1 | 199 | 80.27% |
| VRTX240621C00340000 | 2024-03-25 12:19PM EDT | 340.00 | 80.90 | 61.90 | 70.00 | 0.00 | - | 1 | 162 | 54.55% |
| VRTX240621C00350000 | 2024-04-19 10:58AM EDT | 350.00 | 52.80 | 48.90 | 53.10 | 0.00 | - | 2 | 43 | 42.35% |
| VRTX240621C00360000 | 2024-04-24 10:31AM EDT | 360.00 | 48.60 | 40.40 | 42.80 | 0.00 | - | 2 | 156 | 35.87% |
| VRTX240621C00370000 | 2024-04-02 2:42PM EDT | 370.00 | 47.90 | 32.30 | 35.00 | 0.00 | - | 1 | 50 | 34.04% |
| VRTX240621C00380000 | 2024-04-25 10:41AM EDT | 380.00 | 26.00 | 25.50 | 26.30 | -9.50 | -26.76% | 1 | 85 | 29.76% |
| VRTX240621C00390000 | 2024-04-22 1:26PM EDT | 390.00 | 27.20 | 19.40 | 20.00 | 0.00 | - | 2 | 80 | 28.57% |
| VRTX240621C00400000 | 2024-04-25 11:05AM EDT | 400.00 | 14.50 | 14.00 | 14.60 | -3.70 | -20.33% | 3 | 122 | 27.45% |
| VRTX240621C00410000 | 2024-04-25 10:04AM EDT | 410.00 | 11.20 | 9.90 | 10.30 | -2.00 | -15.15% | 1 | 326 | 26.65% |
| VRTX240621C00420000 | 2024-04-24 1:40PM EDT | 420.00 | 9.30 | 6.60 | 7.00 | 0.00 | - | 5 | 297 | 26.03% |
| VRTX240621C00430000 | 2024-04-25 11:01AM EDT | 430.00 | 4.60 | 4.30 | 4.70 | -1.70 | -26.98% | 1 | 455 | 25.80% |
| VRTX240621C00440000 | 2024-04-23 3:32PM EDT | 440.00 | 5.41 | 2.40 | 3.10 | 0.00 | - | 1 | 324 | 25.73% |
| VRTX240621C00450000 | 2024-04-25 10:32AM EDT | 450.00 | 2.00 | 1.70 | 2.20 | -1.00 | -33.33% | 2 | 148 | 26.38% |
| VRTX240621C00460000 | 2024-04-24 10:37AM EDT | 460.00 | 1.78 | 1.05 | 1.35 | -0.15 | -7.77% | 3 | 520 | 26.11% |
| VRTX240621C00470000 | 2024-04-17 3:18PM EDT | 470.00 | 1.35 | 0.80 | 0.95 | 0.00 | - | 12 | 350 | 26.75% |
| VRTX240621C00480000 | 2024-04-22 12:44PM EDT | 480.00 | 1.10 | 0.25 | 4.40 | 0.00 | - | 1 | 157 | 42.33% |
| VRTX240621C00490000 | 2024-04-17 12:14PM EDT | 490.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 9 | 77 | 44.70% |
| VRTX240621C00500000 | 2024-04-15 9:36AM EDT | 500.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 1 | 163 | 46.89% |
| VRTX240621C00520000 | 2024-04-12 2:36PM EDT | 520.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 6 | 96 | 51.85% |
| VRTX240621C00540000 | 2024-04-19 9:33AM EDT | 540.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 62 | 56.43% |
| VRTX240621C00560000 | 2024-03-22 2:16PM EDT | 560.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 50.20% |
| VRTX240621C00580000 | 2024-02-09 3:38PM EDT | 580.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 58.97% |
| VRTX240621C00600000 | 2024-03-13 10:13AM EDT | 600.00 | 0.38 | 0.00 | 1.45 | 0.00 | - | 25 | 493 | 51.27% |
| VRTX240621C00620000 | 2024-01-25 10:30AM EDT | 620.00 | 1.55 | 0.00 | 4.60 | 0.00 | - | 2 | 13 | 66.31% |
| VRTX240621C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240621P00145000 | 2023-10-19 10:12AM EDT | 145.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 145.94% |
| VRTX240621P00150000 | 2023-11-14 11:52AM EDT | 150.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 116.41% |
| VRTX240621P00155000 | 2023-08-24 9:49AM EDT | 155.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 137.60% |
| VRTX240621P00160000 | 2023-09-26 10:34AM EDT | 160.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 133.37% |
| VRTX240621P00165000 | 2023-10-23 12:03PM EDT | 165.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 128.74% |
| VRTX240621P00170000 | 2023-10-30 11:52AM EDT | 170.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 124.24% |
| VRTX240621P00175000 | 2023-10-30 11:52AM EDT | 175.00 | 0.76 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 120.41% |
| VRTX240621P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 2 | 14 | 115.67% |
| VRTX240621P00185000 | 2023-12-28 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 27 | 111.57% |
| VRTX240621P00190000 | 2023-11-21 11:34AM EDT | 190.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 89.99% |
| VRTX240621P00195000 | 2023-11-20 12:11PM EDT | 195.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 107.03% |
| VRTX240621P00200000 | 2023-11-20 12:11PM EDT | 200.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 2 | 59 | 90.01% |
| VRTX240621P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 2 | 12 | 95.45% |
| VRTX240621P00220000 | 2024-02-27 4:24PM EDT | 220.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 2 | 33 | 89.73% |
| VRTX240621P00230000 | 2023-12-13 1:34PM EDT | 230.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 39 | 126 | 61.82% |
| VRTX240621P00240000 | 2023-12-13 1:34PM EDT | 240.00 | 2.59 | 0.00 | 1.40 | 0.00 | - | 14 | 120 | 63.09% |
| VRTX240621P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.13 | 0.00 | 4.60 | 0.00 | - | 6 | 344 | 73.10% |
| VRTX240621P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 63 | 47.56% |
| VRTX240621P00270000 | 2023-12-22 2:25PM EDT | 270.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 55 | 89 | 63.31% |
| VRTX240621P00280000 | 2024-03-04 3:33PM EDT | 280.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 6 | 152 | 48.17% |
| VRTX240621P00290000 | 2024-04-01 11:58AM EDT | 290.00 | 0.35 | 0.30 | 2.00 | 0.00 | - | 1 | 309 | 51.23% |
| VRTX240621P00300000 | 2024-04-05 3:08PM EDT | 300.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 2 | 305 | 56.06% |
| VRTX240621P00310000 | 2024-04-18 3:28PM EDT | 310.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 1 | 230 | 51.65% |
| VRTX240621P00320000 | 2024-04-03 3:59PM EDT | 320.00 | 1.10 | 0.00 | 1.25 | 0.00 | - | 2 | 181 | 33.79% |
| VRTX240621P00330000 | 2024-04-22 3:08PM EDT | 330.00 | 1.06 | 1.10 | 1.30 | 0.00 | - | 1 | 358 | 30.01% |
| VRTX240621P00340000 | 2024-04-24 3:49PM EDT | 340.00 | 1.43 | 1.65 | 4.20 | 0.00 | - | 1 | 127 | 36.25% |
| VRTX240621P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 2.00 | 2.55 | 2.85 | 0.00 | - | 2 | 276 | 27.44% |
| VRTX240621P00360000 | 2024-04-17 3:38PM EDT | 360.00 | 5.70 | 3.90 | 4.30 | 0.00 | - | 11 | 228 | 26.51% |
| VRTX240621P00370000 | 2024-04-23 3:28PM EDT | 370.00 | 4.05 | 5.90 | 6.30 | 0.00 | - | 1 | 259 | 25.52% |
| VRTX240621P00380000 | 2024-04-25 10:09AM EDT | 380.00 | 8.40 | 8.60 | 9.00 | +1.40 | +20.00% | 1 | 336 | 24.48% |
| VRTX240621P00390000 | 2024-04-25 10:05AM EDT | 390.00 | 11.60 | 12.30 | 12.80 | +0.98 | +9.23% | 10 | 308 | 23.78% |
| VRTX240621P00400000 | 2024-04-25 10:11AM EDT | 400.00 | 16.70 | 17.00 | 17.80 | +4.55 | +37.45% | 2 | 150 | 23.35% |
| VRTX240621P00410000 | 2024-04-19 3:05PM EDT | 410.00 | 26.60 | 22.80 | 23.70 | 0.00 | - | 201 | 358 | 22.64% |
| VRTX240621P00420000 | 2024-04-17 3:10PM EDT | 420.00 | 31.80 | 26.60 | 32.80 | 0.00 | - | 32 | 268 | 26.10% |
| VRTX240621P00430000 | 2024-04-04 3:38PM EDT | 430.00 | 33.00 | 36.60 | 40.70 | 0.00 | - | 2 | 110 | 26.31% |
| VRTX240621P00440000 | 2024-03-20 2:39PM EDT | 440.00 | 34.00 | 44.90 | 51.40 | 0.00 | - | 50 | 81 | 31.82% |
| VRTX240621P00450000 | 2024-04-10 9:30AM EDT | 450.00 | 50.65 | 52.40 | 60.10 | 0.00 | - | 4 | 25 | 32.44% |
| VRTX240621P00490000 | 2024-01-24 4:40PM EDT | 490.00 | 65.20 | 57.10 | 62.00 | 0.00 | - | - | 2 | 0.00% |
| VRTX240621P00520000 | 2024-03-06 2:14PM EDT | 520.00 | 107.42 | 109.70 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX240621P00540000 | 2024-03-06 2:14PM EDT | 540.00 | 127.38 | 129.20 | 137.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.