VRTX - Vertex Pharmaceuticals Incorporated
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230609C00312500 | 2023-06-02 3:52PM EDT | 312.50 | 21.63 | 18.00 | 27.00 | 0.00 | - | 30 | 30 | 87.84% |
| VRTX230609C00315000 | 2023-06-02 3:08PM EDT | 315.00 | 18.91 | 15.20 | 24.60 | 0.00 | - | 32 | 32 | 83.01% |
| VRTX230609C00317500 | 2023-06-02 1:07PM EDT | 317.50 | 13.90 | 14.20 | 20.60 | 0.00 | - | 5 | 6 | 65.27% |
| VRTX230609C00320000 | 2023-06-02 9:44AM EDT | 320.00 | 9.35 | 14.70 | 18.50 | 0.00 | - | 106 | 106 | 62.99% |
| VRTX230609C00322500 | 2023-06-02 1:03PM EDT | 322.50 | 9.40 | 11.60 | 13.70 | 0.00 | - | 6 | 7 | 38.66% |
| VRTX230609C00325000 | 2023-06-05 12:28PM EDT | 325.00 | 10.34 | 9.30 | 14.40 | +3.34 | +47.71% | 1 | 15 | 57.89% |
| VRTX230609C00327500 | 2023-06-02 12:51PM EDT | 327.50 | 5.20 | 5.80 | 11.70 | 0.00 | - | 5 | 1 | 50.18% |
| VRTX230609C00330000 | 2023-06-02 2:42PM EDT | 330.00 | 4.90 | 4.60 | 8.20 | 0.00 | - | 3 | 18 | 36.88% |
| VRTX230609C00332500 | 2023-06-05 1:16PM EDT | 332.50 | 4.52 | 4.60 | 5.00 | -0.23 | -4.84% | 3 | 14 | 25.48% |
| VRTX230609C00335000 | 2023-06-05 3:13PM EDT | 335.00 | 3.50 | 3.30 | 3.60 | +0.15 | +4.48% | 38 | 8 | 24.84% |
| VRTX230609C00340000 | 2023-06-05 1:28PM EDT | 340.00 | 1.46 | 1.30 | 1.85 | -1.24 | -45.93% | 18 | 12 | 25.67% |
| VRTX230609C00342500 | 2023-06-05 2:05PM EDT | 342.50 | 1.05 | 0.85 | 1.95 | +0.35 | +50.00% | 1 | 1 | 31.53% |
| VRTX230609C00345000 | 2023-06-02 3:55PM EDT | 345.00 | 0.61 | 0.45 | 0.85 | 0.00 | - | 17 | 308 | 26.28% |
| VRTX230609C00350000 | 2023-05-23 9:32AM EDT | 350.00 | 1.95 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 41.92% |
| VRTX230609C00355000 | 2023-05-19 10:59AM EDT | 355.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 56.74% |
| VRTX230609C00360000 | 2023-05-22 10:18AM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 65.67% |
| VRTX230609C00365000 | 2023-05-10 3:29PM EDT | 365.00 | 3.60 | 0.00 | 2.10 | 0.00 | - | - | 5 | 57.23% |
| VRTX230609C00370000 | 2023-05-24 9:36AM EDT | 370.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 80.54% |
| VRTX230609C00375000 | 2023-06-02 3:19PM EDT | 375.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 85.23% |
| VRTX230609C00380000 | 2023-05-02 10:57AM EDT | 380.00 | 2.28 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 91.26% |
| VRTX230609C00390000 | 2023-05-30 10:23AM EDT | 390.00 | 0.67 | 0.05 | 0.55 | 0.00 | - | 2 | 57 | 68.26% |
| VRTX230609C00395000 | 2023-05-02 10:07AM EDT | 395.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | 20 | 28 | 109.89% |
| VRTX230609C00400000 | 2023-05-03 3:11PM EDT | 400.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 115.75% |
| VRTX230609C00430000 | 2023-04-28 1:28PM EDT | 430.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 119.19% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX230609P00235000 | 2023-04-28 11:33AM EDT | 235.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 206.20% |
| VRTX230609P00240000 | 2023-04-28 11:32AM EDT | 240.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 196.19% |
| VRTX230609P00255000 | 2023-06-01 2:15PM EDT | 255.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 83.98% |
| VRTX230609P00260000 | 2023-04-27 3:54PM EDT | 260.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 2 | 157.62% |
| VRTX230609P00265000 | 2023-06-01 2:15PM EDT | 265.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 148.27% |
| VRTX230609P00270000 | 2023-06-01 2:15PM EDT | 270.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 87.21% |
| VRTX230609P00280000 | 2023-05-22 11:23AM EDT | 280.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 8 | 71.09% |
| VRTX230609P00285000 | 2023-05-02 2:29PM EDT | 285.00 | 0.84 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 73.44% |
| VRTX230609P00300000 | 2023-06-05 1:51PM EDT | 300.00 | 0.23 | 0.00 | 0.45 | -0.32 | -58.18% | 4 | 52 | 56.74% |
| VRTX230609P00310000 | 2023-06-02 12:11PM EDT | 310.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 4 | 53.76% |
| VRTX230609P00315000 | 2023-06-02 2:50PM EDT | 315.00 | 0.53 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 57.62% |
| VRTX230609P00320000 | 2023-06-02 3:58PM EDT | 320.00 | 1.15 | 0.20 | 0.80 | 0.00 | - | 2 | 8 | 33.01% |
| VRTX230609P00322500 | 2023-06-05 10:57AM EDT | 322.50 | 0.44 | 0.30 | 3.90 | -2.91 | -86.87% | 2 | 3 | 55.92% |
| VRTX230609P00325000 | 2023-06-05 1:17PM EDT | 325.00 | 1.37 | 0.35 | 1.55 | -2.22 | -61.84% | 2 | 11 | 31.71% |
| VRTX230609P00327500 | 2023-06-05 3:23PM EDT | 327.50 | 1.15 | 0.60 | 2.25 | -4.05 | -77.88% | 4 | 20 | 32.11% |
| VRTX230609P00330000 | 2023-06-05 9:56AM EDT | 330.00 | 1.58 | 1.55 | 1.90 | -0.82 | -34.17% | 1 | 67 | 23.84% |
| VRTX230609P00332500 | 2023-06-05 3:50PM EDT | 332.50 | 2.60 | 2.35 | 2.70 | -1.90 | -42.22% | 14 | 21 | 22.99% |
| VRTX230609P00335000 | 2023-06-05 1:33PM EDT | 335.00 | 4.20 | 3.30 | 4.00 | -1.50 | -26.32% | 4 | 6 | 23.69% |
| VRTX230609P00337500 | 2023-05-31 3:50PM EDT | 337.50 | 13.50 | 4.80 | 5.40 | 0.00 | - | - | 10 | 23.30% |
| VRTX230609P00340000 | 2023-06-05 11:02AM EDT | 340.00 | 6.03 | 5.70 | 10.60 | -9.87 | -62.08% | 5 | 19 | 47.52% |
| VRTX230609P00342500 | 2023-06-02 3:42PM EDT | 342.50 | 9.00 | 8.40 | 13.20 | 0.00 | - | 3 | 3 | 54.18% |
| VRTX230609P00345000 | 2023-06-05 11:02AM EDT | 345.00 | 10.95 | 8.00 | 15.00 | -13.55 | -55.31% | 4 | 8 | 54.91% |
| VRTX230609P00347500 | 2023-06-02 3:40PM EDT | 347.50 | 14.21 | 8.70 | 17.80 | 0.00 | - | 1 | 6 | 62.32% |
| VRTX230609P00350000 | 2023-06-02 3:26PM EDT | 350.00 | 16.92 | 11.00 | 17.00 | 0.00 | - | 3 | 4 | 40.16% |
| VRTX230609P00380000 | 2023-05-01 9:47AM EDT | 380.00 | 39.77 | 51.10 | 59.50 | 0.00 | - | - | 0 | 159.38% |
© 2023 Yahoo. All rights reserved.