Singapore markets closed
Straits Times Index
3,165.50 -16.47 (-0.52%) S&P 500
3,655.04 -38.19 (-1.03%) Dow
29,260.81 -329.60 (-1.11%) Nasdaq
10,802.92 -65.00 (-0.60%) BTC-USD
20,196.12 +1,122.12 (+5.88%) CMC Crypto 200
461.14 +28.04 (+6.48%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220930C00240000 | 2022-08-23 10:55AM EDT | 240.00 | 46.01 | 40.00 | 48.20 | 0.00 | - | 3 | 2 | 192.68% |
| VRTX220930C00250000 | 2022-09-19 3:34PM EDT | 250.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX220930C00270000 | 2022-08-26 11:55AM EDT | 270.00 | 23.50 | 11.60 | 17.80 | 0.00 | - | 1 | 0 | 96.19% |
| VRTX220930C00275000 | 2022-09-26 3:59PM EDT | 275.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VRTX220930C00277500 | 2022-09-15 9:56AM EDT | 277.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| VRTX220930C00280000 | 2022-09-26 3:58PM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRTX220930C00282500 | 2022-09-26 9:56AM EDT | 282.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VRTX220930C00285000 | 2022-09-26 3:58PM EDT | 285.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| VRTX220930C00287500 | 2022-09-26 9:35AM EDT | 287.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX220930C00290000 | 2022-09-26 10:42AM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VRTX220930C00292500 | 2022-09-15 10:21AM EDT | 292.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX220930C00295000 | 2022-09-26 3:54PM EDT | 295.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VRTX220930C00297500 | 2022-09-15 12:11PM EDT | 297.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRTX220930C00300000 | 2022-09-23 3:11PM EDT | 300.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRTX220930C00302500 | 2022-09-20 3:53PM EDT | 302.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRTX220930C00305000 | 2022-09-21 2:42PM EDT | 305.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VRTX220930C00310000 | 2022-09-26 9:59AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VRTX220930C00312500 | 2022-09-22 2:22PM EDT | 312.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRTX220930C00315000 | 2022-08-15 9:31AM EDT | 315.00 | 5.80 | 0.25 | 1.75 | 0.00 | - | - | 1 | 88.28% |
| VRTX220930C00320000 | 2022-09-21 3:53PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRTX220930C00325000 | 2022-09-26 11:11AM EDT | 325.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX220930C00330000 | 2022-08-23 12:27PM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| VRTX220930C00335000 | 2022-09-19 1:30PM EDT | 335.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930C00340000 | 2022-09-22 2:55PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX220930C00345000 | 2022-09-14 3:34PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930C00350000 | 2022-09-01 12:40PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930C00355000 | 2022-08-17 9:30AM EDT | 355.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 175.05% |
| VRTX220930C00360000 | 2022-08-17 9:30AM EDT | 360.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 182.03% |
| VRTX220930C00365000 | 2022-09-19 1:30PM EDT | 365.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930C00370000 | 2022-08-29 1:55PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220930C00380000 | 2022-08-29 1:55PM EDT | 380.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VRTX220930C00390000 | 2022-08-29 1:54PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX220930C00410000 | 2022-09-09 12:04PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930C00420000 | 2022-09-20 12:38PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX220930P00160000 | 2022-09-26 1:37PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| VRTX220930P00170000 | 2022-09-22 12:41PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| VRTX220930P00195000 | 2022-09-09 3:04PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VRTX220930P00200000 | 2022-09-09 3:04PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VRTX220930P00210000 | 2022-08-19 12:29PM EDT | 210.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 2 | 0 | 201.22% |
| VRTX220930P00225000 | 2022-09-26 11:52AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VRTX220930P00230000 | 2022-08-11 1:46PM EDT | 230.00 | 1.70 | 0.00 | 4.10 | 0.00 | - | - | 1 | 144.82% |
| VRTX220930P00240000 | 2022-08-30 9:52AM EDT | 240.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRTX220930P00250000 | 2022-09-26 10:22AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VRTX220930P00255000 | 2022-09-26 2:58PM EDT | 255.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX220930P00260000 | 2022-09-23 11:35AM EDT | 260.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRTX220930P00265000 | 2022-09-23 3:46PM EDT | 265.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRTX220930P00267500 | 2022-09-23 9:47AM EDT | 267.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRTX220930P00270000 | 2022-09-26 3:23PM EDT | 270.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VRTX220930P00272500 | 2022-09-22 9:30AM EDT | 272.50 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| VRTX220930P00275000 | 2022-09-26 9:35AM EDT | 275.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| VRTX220930P00280000 | 2022-09-26 1:55PM EDT | 280.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX220930P00282500 | 2022-09-26 3:59PM EDT | 282.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| VRTX220930P00285000 | 2022-09-26 2:51PM EDT | 285.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VRTX220930P00287500 | 2022-09-23 3:34PM EDT | 287.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRTX220930P00290000 | 2022-09-23 1:30PM EDT | 290.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRTX220930P00292500 | 2022-09-13 9:30AM EDT | 292.50 | 11.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRTX220930P00297500 | 2022-09-22 3:30PM EDT | 297.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRTX220930P00300000 | 2022-09-26 3:36PM EDT | 300.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
