Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,177.70 -17.34 (-0.54%) Nikkei
26,691.07 -57.07 (-0.21%) Hang Seng
20,121.91 +9.81 (+0.05%) FTSE 100
7,484.35 -29.09 (-0.39%) BTC-USD
29,885.70 +540.27 (+1.84%) CMC Crypto 200
665.47 +9.64 (+1.47%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220527C00220000 | 2022-05-17 3:32PM EDT | 220.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00235000 | 2022-05-16 12:01AM EDT | 235.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX220527C00237500 | 2022-05-19 10:14AM EDT | 237.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX220527C00240000 | 2022-05-24 10:15AM EDT | 240.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| VRTX220527C00242500 | 2022-05-16 2:45PM EDT | 242.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX220527C00245000 | 2022-05-12 11:04AM EDT | 245.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00247500 | 2022-05-23 11:09AM EDT | 247.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00250000 | 2022-05-19 2:06PM EDT | 250.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00255000 | 2022-05-24 9:30AM EDT | 255.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00257500 | 2022-05-24 3:01PM EDT | 257.50 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00260000 | 2022-05-23 2:23PM EDT | 260.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VRTX220527C00262500 | 2022-05-23 11:43AM EDT | 262.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| VRTX220527C00265000 | 2022-05-24 10:17AM EDT | 265.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00267500 | 2022-05-23 12:12PM EDT | 267.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527C00270000 | 2022-05-24 2:21PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VRTX220527C00275000 | 2022-05-24 1:39PM EDT | 275.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRTX220527C00280000 | 2022-05-24 2:20PM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX220527C00285000 | 2022-05-23 3:59PM EDT | 285.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRTX220527C00290000 | 2022-05-23 12:04PM EDT | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| VRTX220527C00295000 | 2022-04-22 2:31PM EDT | 295.00 | 5.10 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 104.59% |
| VRTX220527C00300000 | 2022-05-24 12:08PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VRTX220527C00305000 | 2022-05-23 2:54PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRTX220527C00310000 | 2022-05-20 3:29PM EDT | 310.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220527C00330000 | 2022-05-16 12:01AM EDT | 330.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527C00335000 | 2022-05-19 12:21PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527C00340000 | 2022-05-19 12:20PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220527C00345000 | 2022-05-16 2:13PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527C00420000 | 2022-05-17 11:52AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220527P00140000 | 2022-05-16 12:01AM EDT | 140.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00155000 | 2022-05-16 12:01AM EDT | 155.00 | 0.25 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00160000 | 2022-05-16 12:01AM EDT | 160.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00165000 | 2022-05-16 12:01AM EDT | 165.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00175000 | 2022-05-16 2:12PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00185000 | 2022-05-16 2:12PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00190000 | 2022-05-17 3:43PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00195000 | 2022-05-17 3:42PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00200000 | 2022-05-17 3:42PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00205000 | 2022-04-28 9:40AM EDT | 205.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VRTX220527P00210000 | 2022-05-16 12:01AM EDT | 210.00 | 2.00 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00215000 | 2022-05-16 12:01AM EDT | 215.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220527P00220000 | 2022-05-16 9:39AM EDT | 220.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| VRTX220527P00225000 | 2022-05-13 1:41PM EDT | 225.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX220527P00230000 | 2022-05-24 2:11PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX220527P00237500 | 2022-05-23 3:26PM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220527P00240000 | 2022-05-16 1:34PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX220527P00242500 | 2022-05-24 10:04AM EDT | 242.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220527P00245000 | 2022-05-24 12:32PM EDT | 245.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220527P00247500 | 2022-05-20 11:26AM EDT | 247.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220527P00250000 | 2022-05-24 12:32PM EDT | 250.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX220527P00252500 | 2022-05-20 11:26AM EDT | 252.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX220527P00255000 | 2022-05-20 3:12PM EDT | 255.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VRTX220527P00257500 | 2022-05-20 3:22PM EDT | 257.50 | 6.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| VRTX220527P00260000 | 2022-05-24 2:47PM EDT | 260.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX220527P00265000 | 2022-05-23 1:59PM EDT | 265.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VRTX220527P00270000 | 2022-05-24 9:38AM EDT | 270.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527P00275000 | 2022-05-17 10:08AM EDT | 275.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| VRTX220527P00280000 | 2022-04-25 1:02PM EDT | 280.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220527P00285000 | 2022-05-09 12:02PM EDT | 285.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX220527P00290000 | 2022-04-25 1:02PM EDT | 290.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
