Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405C00430000 | 2024-03-28 3:18PM EDT | 2024-04-05 | 1.52 | 0.75 | 1.60 | +0.24 | +18.75% | 32 | 35 | 22.75% |
VRTX240412C00430000 | 2024-03-28 1:30PM EDT | 2024-04-12 | 3.50 | 1.70 | 3.90 | +0.10 | +2.94% | 4 | 15 | 25.07% |
VRTX240419C00430000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 4.80 | 4.50 | 5.00 | +0.30 | +6.67% | 9 | 507 | 23.74% |
VRTX240517C00430000 | 2024-03-27 1:08PM EDT | 2024-05-17 | 11.80 | 12.00 | 12.50 | 0.00 | - | 6 | 16 | 28.53% |
VRTX240621C00430000 | 2024-03-28 1:53PM EDT | 2024-06-21 | 17.40 | 17.40 | 18.00 | +0.60 | +3.57% | 3 | 258 | 28.82% |
VRTX240719C00430000 | 2024-03-28 1:40PM EDT | 2024-07-19 | 21.25 | 20.90 | 21.80 | +0.55 | +2.66% | 1 | 340 | 29.12% |
VRTX241018C00430000 | 2024-03-08 3:32PM EDT | 2024-10-18 | 32.41 | 29.40 | 34.00 | 0.00 | - | 2 | 5 | 31.47% |
VRTX250117C00430000 | 2024-03-27 12:52PM EDT | 2025-01-17 | 44.00 | 41.20 | 49.30 | 0.00 | - | 2 | 233 | 36.38% |
VRTX250620C00430000 | 2024-03-22 1:49PM EDT | 2025-06-20 | 58.60 | 56.00 | 64.90 | 0.00 | - | 1 | 3 | 37.97% |
VRTX260116C00430000 | 2024-03-20 11:43AM EDT | 2026-01-16 | 72.55 | 70.70 | 79.00 | 0.00 | - | 1 | 30 | 37.73% |
VRTX260618C00430000 | 2024-02-08 4:14PM EDT | 2026-06-18 | 85.80 | 79.70 | 86.00 | 0.00 | - | - | 1 | 36.86% |
VRTX261218C00430000 | 2024-03-12 9:48AM EDT | 2026-12-18 | 89.50 | 90.00 | 100.00 | 0.00 | - | 1 | 3 | 38.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VRTX240405P00430000 | 2024-03-07 10:30AM EDT | 2024-04-05 | 20.20 | 9.30 | 16.50 | 0.00 | - | - | 1 | 37.15% |
VRTX240419P00430000 | 2024-03-28 9:38AM EDT | 2024-04-19 | 14.30 | 15.00 | 17.20 | -1.70 | -10.62% | 2 | 1,352 | 24.31% |
VRTX240517P00430000 | 2024-03-27 2:57PM EDT | 2024-05-17 | 22.70 | 20.90 | 21.70 | 0.00 | - | 6 | 16 | 23.89% |
VRTX240621P00430000 | 2024-03-26 12:23PM EDT | 2024-06-21 | 25.20 | 24.20 | 25.40 | 0.00 | - | 2 | 112 | 23.05% |
VRTX240719P00430000 | 2024-03-22 3:01PM EDT | 2024-07-19 | 28.90 | 26.30 | 27.10 | 0.00 | - | 1 | 21 | 21.86% |
VRTX250117P00430000 | 2024-03-27 12:46PM EDT | 2025-01-17 | 41.80 | 36.30 | 44.70 | 0.00 | - | 2 | 63 | 25.33% |
VRTX250620P00430000 | 2024-03-12 10:58AM EDT | 2025-06-20 | 51.85 | 43.00 | 52.70 | 0.00 | - | 1 | 1 | 24.86% |
VRTX260116P00430000 | 2024-02-06 12:01PM EDT | 2026-01-16 | 52.54 | 52.00 | 60.90 | 0.00 | - | 1 | 1 | 24.19% |