Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,749.05 +983.15 (+2.60%) CMC Crypto 200
800.56 +9.01 (+1.14%)
Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231201C00335000 | 2023-12-01 11:53AM EST | 335.00 | 20.50 | 16.20 | 23.80 | +2.59 | +14.46% | 2 | 3 | 95.75% |
| VRTX231201C00345000 | 2023-11-30 3:50PM EST | 345.00 | 9.90 | 6.30 | 14.00 | +0.30 | +3.12% | 1 | 14 | 60.84% |
| VRTX231201C00347500 | 2023-11-30 2:50PM EST | 347.50 | 6.18 | 3.40 | 11.30 | 0.00 | - | 6 | 23 | 105.88% |
| VRTX231201C00350000 | 2023-12-01 11:59AM EST | 350.00 | 5.40 | 2.90 | 6.20 | +1.75 | +47.95% | 10 | 71 | 54.76% |
| VRTX231201C00352500 | 2023-12-01 1:21PM EST | 352.50 | 2.10 | 1.15 | 4.20 | -0.87 | -29.29% | 23 | 69 | 47.71% |
| VRTX231201C00355000 | 2023-12-01 10:16AM EST | 355.00 | 1.75 | 0.35 | 1.25 | -0.25 | -12.50% | 48 | 253 | 24.20% |
| VRTX231201C00357500 | 2023-12-01 9:30AM EST | 357.50 | 1.08 | 0.10 | 4.40 | +0.28 | +35.00% | 1 | 221 | 51.47% |
| VRTX231201C00360000 | 2023-12-01 11:53AM EST | 360.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 89 | 32.86% |
| VRTX231201C00362500 | 2023-12-01 9:40AM EST | 362.50 | 0.15 | 0.00 | 4.50 | -0.15 | -50.00% | 20 | 34 | 74.24% |
| VRTX231201C00365000 | 2023-12-01 10:21AM EST | 365.00 | 0.35 | 0.05 | 0.70 | +0.06 | +20.69% | 6 | 82 | 54.20% |
| VRTX231201C00367500 | 2023-11-30 2:58PM EST | 367.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 39 | 92.43% |
| VRTX231201C00370000 | 2023-11-27 12:04PM EST | 370.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 6 | 42 | 65.28% |
| VRTX231201C00372500 | 2023-11-21 3:52PM EST | 372.50 | 0.65 | 0.05 | 4.30 | 0.00 | - | - | 1 | 111.13% |
| VRTX231201C00375000 | 2023-11-30 10:58AM EST | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 50.98% |
| VRTX231201C00377500 | 2023-11-20 1:45PM EST | 377.50 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 127.69% |
| VRTX231201C00380000 | 2023-11-27 12:19PM EST | 380.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 264 | 55.47% |
| VRTX231201C00385000 | 2023-11-20 1:45PM EST | 385.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 70.31% |
| VRTX231201C00390000 | 2023-11-17 11:35AM EST | 390.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 166.70% |
| VRTX231201C00395000 | 2023-11-15 9:44AM EST | 395.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 88 | 181.25% |
| VRTX231201C00400000 | 2023-11-15 11:10AM EST | 400.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 7 | 4 | 195.26% |
| VRTX231201C00405000 | 2023-11-20 12:03PM EST | 405.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 208.84% |
| VRTX231201C00415000 | 2023-11-07 2:29PM EST | 415.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 184.08% |
| VRTX231201C00420000 | 2023-10-20 10:09AM EST | 420.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 247.31% |
| VRTX231201C00430000 | 2023-10-20 10:40AM EST | 430.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 271.39% |
| VRTX231201C00435000 | 2023-10-17 2:44PM EST | 435.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | - | 1 | 283.01% |
| VRTX231201C00440000 | 2023-10-25 9:13AM EST | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VRTX231201C00445000 | 2023-11-06 10:17AM EST | 445.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 305.47% |
| VRTX231201C00450000 | 2023-11-06 2:08PM EST | 450.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 254.69% |
| VRTX231201C00460000 | 2023-11-06 1:31PM EST | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 176.56% |
| VRTX231201C00480000 | 2023-10-17 1:37PM EST | 480.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 260.94% |
| VRTX231201C00490000 | 2023-10-17 8:30AM EST | 490.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VRTX231201C00500000 | 2023-10-17 8:30AM EST | 500.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX231201P00300000 | 2023-11-28 3:03PM EST | 300.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 4 | 251.37% |
| VRTX231201P00305000 | 2023-10-19 2:50PM EST | 305.00 | 4.07 | 0.00 | 4.40 | 0.00 | - | 6 | 5 | 233.98% |
| VRTX231201P00310000 | 2023-10-25 1:24PM EST | 310.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 213.48% |
| VRTX231201P00315000 | 2023-10-31 2:52PM EST | 315.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 6 | 2 | 178.52% |
| VRTX231201P00320000 | 2023-11-29 2:44PM EST | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 105.27% |
| VRTX231201P00325000 | 2023-11-17 11:29AM EST | 325.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 8 | 12 | 78.52% |
| VRTX231201P00330000 | 2023-11-28 1:33PM EST | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 66.41% |
| VRTX231201P00335000 | 2023-11-29 11:55AM EST | 335.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 54.10% |
| VRTX231201P00340000 | 2023-11-30 2:21PM EST | 340.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 366 | 47.46% |
| VRTX231201P00342500 | 2023-12-01 9:30AM EST | 342.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 39 | 35.16% |
| VRTX231201P00345000 | 2023-12-01 1:18PM EST | 345.00 | 0.04 | 0.00 | 4.30 | -0.40 | -90.91% | 1 | 200 | 74.78% |
| VRTX231201P00347500 | 2023-11-29 1:36PM EST | 347.50 | 0.10 | 0.00 | 0.30 | -0.70 | -87.50% | 10 | 85 | 28.71% |
| VRTX231201P00350000 | 2023-12-01 10:54AM EST | 350.00 | 0.10 | 0.00 | 0.15 | -1.65 | -94.29% | 5 | 55 | 16.36% |
| VRTX231201P00352500 | 2023-11-30 2:04PM EST | 352.50 | 2.00 | 0.00 | 0.80 | 0.00 | - | 6 | 164 | 18.29% |
| VRTX231201P00355000 | 2023-12-01 11:45AM EST | 355.00 | 1.30 | 0.15 | 1.90 | -1.40 | -51.85% | 36 | 110 | 16.21% |
| VRTX231201P00357500 | 2023-12-01 12:48PM EST | 357.50 | 2.36 | 0.90 | 4.20 | -3.04 | -56.30% | 28 | 20 | 23.63% |
| VRTX231201P00360000 | 2023-12-01 11:18AM EST | 360.00 | 5.47 | 2.95 | 8.90 | -2.53 | -31.63% | 68 | 158 | 70.02% |
| VRTX231201P00362500 | 2023-11-24 12:54PM EST | 362.50 | 7.05 | 4.40 | 11.50 | -2.95 | -29.50% | 5 | 115 | 82.86% |
| VRTX231201P00365000 | 2023-11-29 1:02PM EST | 365.00 | 12.50 | 6.40 | 14.00 | 0.00 | - | 1 | 2 | 93.51% |
| VRTX231201P00367500 | 2023-11-29 9:33AM EST | 367.50 | 17.50 | 8.80 | 16.60 | 0.00 | - | 1 | 0 | 105.32% |
| VRTX231201P00370000 | 2023-11-30 11:03AM EST | 370.00 | 16.40 | 11.30 | 19.00 | 0.00 | - | 3 | 3 | 113.33% |
| VRTX231201P00372500 | 2023-11-22 10:41AM EST | 372.50 | 20.00 | 14.20 | 21.70 | 0.00 | - | - | 0 | 126.32% |
| VRTX231201P00375000 | 2023-11-17 3:59PM EST | 375.00 | 24.46 | 16.30 | 23.70 | 0.00 | - | 25 | 0 | 126.03% |
| VRTX231201P00380000 | 2023-11-15 12:52PM EST | 380.00 | 22.20 | 21.20 | 28.80 | 0.00 | - | 4 | 0 | 145.07% |
| VRTX231201P00390000 | 2023-11-10 1:44PM EST | 390.00 | 16.50 | 31.50 | 38.80 | 0.00 | - | - | 0 | 176.90% |
| VRTX231201P00395000 | 2023-10-18 10:10AM EST | 395.00 | 27.10 | 39.50 | 49.00 | 0.00 | - | - | 0 | 202.10% |
| VRTX231201P00400000 | 2023-10-18 1:38PM EST | 400.00 | 33.00 | 44.60 | 54.00 | 0.00 | - | - | 0 | 218.12% |
© 2023 Yahoo. All rights reserved.