Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,950.56 -1,409.96 (-2.19%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719C00180000 | 2024-02-12 4:09PM EDT | 180.00 | 241.42 | 232.00 | 241.60 | 0.00 | - | 3 | 2 | 173.72% |
| VRTX240719C00200000 | 2024-01-30 4:58PM EDT | 200.00 | 251.56 | 220.70 | 230.00 | 0.00 | - | - | 1 | 179.81% |
| VRTX240719C00270000 | 2023-12-19 4:22PM EDT | 270.00 | 142.80 | 166.20 | 175.90 | 0.00 | - | 1 | 1 | 152.07% |
| VRTX240719C00300000 | 2024-01-02 1:42PM EDT | 300.00 | 122.70 | 137.90 | 146.90 | 0.00 | - | - | 1 | 130.13% |
| VRTX240719C00320000 | 2023-12-29 3:34PM EDT | 320.00 | 99.00 | 121.00 | 130.40 | 0.00 | - | 1 | 5 | 120.29% |
| VRTX240719C00330000 | 2024-04-18 2:20PM EDT | 330.00 | 71.78 | 70.00 | 77.50 | 0.00 | - | 11 | 12 | 48.34% |
| VRTX240719C00340000 | 2024-02-06 10:31AM EDT | 340.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VRTX240719C00350000 | 2024-02-15 11:19AM EDT | 350.00 | 85.88 | 65.90 | 73.80 | 0.00 | - | 1 | 31 | 58.84% |
| VRTX240719C00360000 | 2024-04-26 3:08PM EDT | 360.00 | 48.12 | 44.00 | 49.30 | -12.08 | -20.07% | 15 | 33 | 36.55% |
| VRTX240719C00370000 | 2024-04-26 3:08PM EDT | 370.00 | 38.87 | 37.00 | 41.20 | -1.27 | -3.16% | 15 | 33 | 34.23% |
| VRTX240719C00380000 | 2024-04-11 10:46AM EDT | 380.00 | 38.96 | 29.10 | 34.40 | 0.00 | - | 2 | 10 | 33.21% |
| VRTX240719C00390000 | 2024-04-19 10:11AM EDT | 390.00 | 28.80 | 25.20 | 26.40 | 0.00 | - | 1 | 5 | 29.83% |
| VRTX240719C00400000 | 2024-04-26 2:51PM EDT | 400.00 | 21.00 | 19.50 | 20.50 | +2.10 | +11.11% | 8 | 66 | 28.50% |
| VRTX240719C00410000 | 2024-04-26 12:14PM EDT | 410.00 | 16.20 | 14.90 | 15.80 | -1.40 | -7.95% | 1 | 76 | 27.82% |
| VRTX240719C00420000 | 2024-04-26 10:37AM EDT | 420.00 | 11.30 | 8.60 | 11.80 | -1.70 | -13.08% | 7 | 109 | 27.10% |
| VRTX240719C00430000 | 2024-04-26 3:48PM EDT | 430.00 | 7.98 | 7.90 | 8.70 | -2.02 | -20.20% | 6 | 353 | 26.66% |
| VRTX240719C00440000 | 2024-04-23 3:50PM EDT | 440.00 | 8.50 | 5.50 | 6.10 | 0.00 | - | 4 | 59 | 26.00% |
| VRTX240719C00450000 | 2024-04-26 12:27PM EDT | 450.00 | 4.21 | 3.80 | 4.30 | -0.29 | -6.44% | 6 | 395 | 25.73% |
| VRTX240719C00460000 | 2024-04-26 9:57AM EDT | 460.00 | 2.10 | 2.60 | 5.50 | -2.30 | -52.27% | 5 | 140 | 31.06% |
| VRTX240719C00470000 | 2024-04-23 9:31AM EDT | 470.00 | 1.80 | 1.15 | 2.15 | -1.60 | -47.06% | 1 | 161 | 25.75% |
| VRTX240719C00480000 | 2024-03-28 1:40PM EDT | 480.00 | 6.45 | 0.55 | 1.65 | 0.00 | - | 1 | 22 | 26.37% |
| VRTX240719C00490000 | 2024-04-25 1:52PM EDT | 490.00 | 1.22 | 0.75 | 1.10 | 0.00 | - | 2 | 80 | 26.18% |
| VRTX240719C00500000 | 2024-04-22 3:43PM EDT | 500.00 | 1.26 | 0.00 | 4.20 | 0.00 | - | 4 | 132 | 38.45% |
| VRTX240719C00510000 | 2024-03-22 3:33PM EDT | 510.00 | 3.51 | 0.15 | 1.65 | 0.00 | - | 6 | 8 | 32.57% |
| VRTX240719C00520000 | 2024-04-04 1:38PM EDT | 520.00 | 1.64 | 0.00 | 4.60 | 0.00 | - | 6 | 115 | 43.97% |
| VRTX240719C00540000 | 2024-03-26 3:29PM EDT | 540.00 | 1.76 | 0.00 | 1.70 | 0.00 | - | 4 | 34 | 38.40% |
| VRTX240719C00560000 | 2024-04-22 2:50PM EDT | 560.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 51.87% |
| VRTX240719C00580000 | 2024-03-22 2:20PM EDT | 580.00 | 1.40 | 0.15 | 1.50 | 0.00 | - | 2 | 10 | 44.13% |
| VRTX240719C00600000 | 2024-04-22 10:26AM EDT | 600.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 3 | 69 | 50.71% |
| VRTX240719C00620000 | 2024-02-07 10:48AM EDT | 620.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 54.47% |
| VRTX240719C00640000 | 2024-03-25 9:37AM EDT | 640.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240719P00180000 | 2024-01-19 4:03PM EDT | 180.00 | 1.15 | 0.00 | 1.05 | 0.00 | - | 2 | 0 | 76.37% |
| VRTX240719P00190000 | 2023-11-28 4:38PM EDT | 190.00 | 1.30 | 0.00 | 4.60 | 0.00 | - | - | 2 | 91.77% |
| VRTX240719P00195000 | 2023-11-28 4:44PM EDT | 195.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 88.93% |
| VRTX240719P00200000 | 2023-11-27 4:14PM EDT | 200.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.89% |
| VRTX240719P00210000 | 2024-01-19 10:44AM EDT | 210.00 | 2.31 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 77.78% |
| VRTX240719P00220000 | 2024-01-18 12:41PM EDT | 220.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 75.00% |
| VRTX240719P00230000 | 2023-12-18 4:04PM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 71.42% |
| VRTX240719P00240000 | 2023-11-28 11:13AM EDT | 240.00 | 2.15 | 0.10 | 5.10 | 0.00 | - | - | 1 | 67.85% |
| VRTX240719P00250000 | 2024-03-06 4:50PM EDT | 250.00 | 1.23 | 0.00 | 4.60 | 0.00 | - | 6 | 6 | 61.55% |
| VRTX240719P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| VRTX240719P00270000 | 2023-12-08 11:31AM EDT | 270.00 | 4.30 | 0.25 | 5.90 | 0.00 | - | 74 | 76 | 56.62% |
| VRTX240719P00280000 | 2024-04-17 10:45AM EDT | 280.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 6 | 9 | 58.09% |
| VRTX240719P00290000 | 2024-04-02 2:22PM EDT | 290.00 | 0.91 | 0.00 | 4.70 | 0.00 | - | 4 | 27 | 53.88% |
| VRTX240719P00300000 | 2024-04-15 2:09PM EDT | 300.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 16 | 31 | 37.16% |
| VRTX240719P00310000 | 2024-04-22 10:36AM EDT | 310.00 | 1.10 | 0.00 | 1.80 | 0.00 | - | 2 | 28 | 35.00% |
| VRTX240719P00320000 | 2024-04-26 10:06AM EDT | 320.00 | 1.30 | 0.35 | 1.50 | -0.35 | -21.21% | 8 | 26 | 30.10% |
| VRTX240719P00330000 | 2024-03-28 3:28PM EDT | 330.00 | 1.80 | 0.80 | 2.35 | 0.00 | - | 4 | 8 | 29.82% |
| VRTX240719P00340000 | 2024-04-26 3:08PM EDT | 340.00 | 2.32 | 1.20 | 2.65 | -2.13 | -47.87% | 15 | 34 | 27.05% |
| VRTX240719P00350000 | 2024-04-26 3:08PM EDT | 350.00 | 3.47 | 2.15 | 4.30 | +0.47 | +15.67% | 15 | 83 | 27.32% |
| VRTX240719P00360000 | 2024-04-24 1:45PM EDT | 360.00 | 4.70 | 1.25 | 5.80 | 0.00 | - | 240 | 625 | 26.15% |
| VRTX240719P00370000 | 2024-04-23 11:40AM EDT | 370.00 | 6.38 | 5.40 | 7.70 | 0.00 | - | 1 | 106 | 24.87% |
| VRTX240719P00380000 | 2024-04-25 10:23AM EDT | 380.00 | 11.00 | 9.40 | 10.10 | 0.00 | - | 6 | 483 | 23.50% |
| VRTX240719P00390000 | 2024-04-26 11:59AM EDT | 390.00 | 13.10 | 12.80 | 13.80 | -2.00 | -13.25% | 21 | 245 | 22.95% |
| VRTX240719P00400000 | 2024-04-26 2:42PM EDT | 400.00 | 17.20 | 17.50 | 18.20 | -2.70 | -13.57% | 13 | 137 | 22.18% |
| VRTX240719P00410000 | 2024-04-24 3:09PM EDT | 410.00 | 21.30 | 22.80 | 23.60 | 0.00 | - | 5 | 93 | 21.49% |
| VRTX240719P00420000 | 2024-04-15 1:36PM EDT | 420.00 | 31.54 | 27.10 | 32.50 | 0.00 | - | 52 | 321 | 24.54% |
| VRTX240719P00430000 | 2024-04-01 2:56PM EDT | 430.00 | 26.30 | 32.90 | 40.10 | 0.00 | - | 6 | 27 | 24.94% |
| VRTX240719P00440000 | 2024-03-04 11:56AM EDT | 440.00 | 29.47 | 35.00 | 41.50 | 0.00 | - | 1 | 16 | 0.00% |
| VRTX240719P00450000 | 2024-02-27 3:23PM EDT | 450.00 | 31.10 | 35.90 | 43.20 | 0.00 | - | 1 | 23 | 0.00% |
| VRTX240719P00460000 | 2024-04-22 2:46PM EDT | 460.00 | 55.80 | 58.40 | 66.40 | 0.00 | - | 1 | 20 | 27.68% |
© 2024 Yahoo. All rights reserved.