NasdaqGS - Delayed Quote • USD
Vertex Pharmaceuticals Incorporated (VRTX)
At close: 4:00 PM EDT
After hours: 4:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00175000 | 3/6/2024 4:18 PM | 175 | 239.39 | 228.20 | 236.20 | 0.00 | 0.00% | 3 | 3 | 1,417.53% |
| VRTX240419C00180000 | 2/12/2024 2:50 PM | 180 | 242.45 | 230.60 | 237.60 | 0.00 | 0.00% | 1 | 0 | 1,599.12% |
| VRTX240419C00210000 | 12/14/2023 8:21 PM | 210 | 196.62 | 222.00 | 231.10 | 0.00 | 0.00% | 1 | 1 | 1,889.45% |
| VRTX240419C00230000 | 4/10/2024 1:30 PM | 230 | 170.50 | 159.50 | 169.00 | 0.00 | 0.00% | 2 | 0 | 757.52% |
| VRTX240419C00280000 | 1/30/2024 5:18 PM | 280 | 166.00 | 142.40 | 150.50 | 0.00 | 0.00% | 1 | 1 | 1,105.81% |
| VRTX240419C00290000 | 4/19/2024 3:53 PM | 290 | 105.68 | 99.30 | 109.00 | 8.40 | 8.63% | 4 | 4 | 485.84% |
| VRTX240419C00300000 | 3/15/2024 7:27 PM | 300 | 109.84 | 92.00 | 100.50 | 0.00 | 0.00% | 2 | 3 | 353.91% |
| VRTX240419C00310000 | 4/18/2024 6:19 PM | 310 | 83.77 | 80.00 | 88.20 | 0.00 | 0.00% | 10 | 8 | 382.96% |
| VRTX240419C00320000 | 4/19/2024 4:18 PM | 320 | 76.88 | 69.60 | 78.70 | 3.42 | 4.66% | 2 | 3 | 357.76% |
| VRTX240419C00330000 | 4/18/2024 5:13 PM | 330 | 63.14 | 60.30 | 68.20 | 0.00 | 0.00% | 1 | 2 | 307.23% |
| VRTX240419C00340000 | 4/19/2024 6:01 PM | 340 | 58.08 | 50.00 | 58.40 | -18.22 | -23.88% | 2 | 15 | 274.41% |
| VRTX240419C00350000 | 4/16/2024 1:59 PM | 350 | 44.08 | 40.20 | 48.00 | -2.67 | -5.71% | 1 | 12 | 228.37% |
| VRTX240419C00360000 | 4/19/2024 2:11 PM | 360 | 36.10 | 30.20 | 38.10 | 0.10 | 0.28% | 11 | 244 | 193.07% |
| VRTX240419C00370000 | 4/19/2024 5:57 PM | 370 | 25.33 | 20.20 | 28.00 | 1.18 | 4.89% | 57 | 70 | 153.08% |
| VRTX240419C00380000 | 4/19/2024 6:13 PM | 380 | 14.18 | 10.40 | 17.50 | -0.07 | -0.49% | 3 | 20 | 105.47% |
| VRTX240419C00385000 | 4/19/2024 5:23 PM | 385 | 10.08 | 5.20 | 12.30 | 1.22 | 13.77% | 1 | 4 | 81.81% |
| VRTX240419C00390000 | 4/19/2024 7:57 PM | 390 | 4.53 | 0.70 | 7.90 | 1.03 | 29.43% | 9 | 816 | 67.14% |
| VRTX240419C00395000 | 4/19/2024 7:09 PM | 395 | 0.53 | 0.00 | 0.85 | -1.60 | -75.12% | 6 | 36 | 14.26% |
| VRTX240419C00400000 | 4/19/2024 7:57 PM | 400 | 0.75 | 0.00 | 1.55 | 0.05 | 27.78% | 150 | 598 | 45.02% |
| VRTX240419C00402500 | 4/18/2024 1:30 PM | 402.5 | 0.50 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 12 | 55.88% |
| VRTX240419C00405000 | 4/19/2024 4:11 PM | 405 | 0.30 | 0.00 | 0.30 | 0.15 | 100.00% | 35 | 461 | 37.21% |
| VRTX240419C00407500 | 4/19/2024 1:32 PM | 407.5 | 1.40 | 0.00 | 0.05 | 1.10 | 366.67% | 42 | 204 | 30.86% |
| VRTX240419C00410000 | 4/17/2024 4:21 PM | 410 | 0.30 | 0.00 | 1.30 | 0.15 | 100.00% | 16 | 236 | 60.11% |
| VRTX240419C00412500 | 4/18/2024 6:52 PM | 412.5 | 0.24 | 0.00 | 4.30 | 0.00 | 0.00% | 35 | 49 | 97.97% |
| VRTX240419C00415000 | 4/18/2024 3:02 PM | 415 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 122 | 68.56% |
| VRTX240419C00417500 | 4/11/2024 7:44 PM | 417.5 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 139 | 82.32% |
| VRTX240419C00420000 | 4/18/2024 6:55 PM | 420 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 82 | 484 | 53.91% |
| VRTX240419C00422500 | 4/18/2024 6:49 PM | 422.5 | 0.16 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 49 | 94.68% |
| VRTX240419C00425000 | 4/19/2024 3:20 PM | 425 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 57 | 57.42% |
| VRTX240419C00427500 | 4/12/2024 3:16 PM | 427.5 | 0.42 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 81 | 142.19% |
| VRTX240419C00430000 | 4/19/2024 3:35 PM | 430 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 513 | 65.23% |
| VRTX240419C00432500 | 4/15/2024 4:33 PM | 432.5 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 28 | 155.66% |
| VRTX240419C00435000 | 4/15/2024 2:00 PM | 435 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 43 | 123.54% |
| VRTX240419C00440000 | 4/19/2024 3:44 PM | 440 | 0.38 | 0.00 | 0.05 | 0.34 | 850.00% | 2 | 545 | 80.47% |
| VRTX240419C00445000 | 4/19/2024 3:20 PM | 445 | 0.10 | 0.00 | 4.30 | -0.01 | -9.09% | 1 | 116 | 187.45% |
| VRTX240419C00450000 | 4/19/2024 4:11 PM | 450 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 854 | 94.53% |
| VRTX240419C00455000 | 4/12/2024 3:34 PM | 455 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 211.23% |
| VRTX240419C00460000 | 4/19/2024 7:07 PM | 460 | 0.04 | 0.00 | 0.05 | 0.02 | 100.00% | 6 | 671 | 108.59% |
| VRTX240419C00465000 | 4/10/2024 3:10 PM | 465 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 184.96% |
| VRTX240419C00470000 | 4/19/2024 6:21 PM | 470 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 193 | 121.88% |
| VRTX240419C00475000 | 3/20/2024 2:54 PM | 475 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 203.61% |
| VRTX240419C00480000 | 3/26/2024 3:16 PM | 480 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 565 | 135.16% |
| VRTX240419C00490000 | 4/1/2024 7:53 PM | 490 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 84 | 147.66% |
| VRTX240419C00500000 | 4/16/2024 4:23 PM | 500 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 240 | 160.16% |
| VRTX240419C00510000 | 3/6/2024 3:44 PM | 510 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 67 | 246.68% |
| VRTX240419C00520000 | 3/25/2024 2:55 PM | 520 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 37 | 182.81% |
| VRTX240419C00540000 | 2/23/2024 7:17 PM | 540 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 377.39% |
| VRTX240419C00560000 | 1/22/2024 4:59 PM | 560 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 22 | 339.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2/15/2024 8:04 PM | 175 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 712.11% |
| VRTX240419P00180000 | 11/6/2023 6:03 PM | 180 | 0.25 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 884.86% |
| VRTX240419P00185000 | 10/6/2023 2:45 PM | 185 | 0.90 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 5 | 616.02% |
| VRTX240419P00190000 | 10/17/2023 4:45 PM | 190 | 0.50 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 6 | 636.33% |
| VRTX240419P00195000 | 12/13/2023 2:30 PM | 195 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 13 | 676.56% |
| VRTX240419P00200000 | 11/10/2023 4:40 PM | 200 | 0.25 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 11 | 782.71% |
| VRTX240419P00210000 | 12/13/2023 2:30 PM | 210 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 14 | 612.30% |
| VRTX240419P00220000 | 11/16/2023 5:49 PM | 220 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 17 | 692.77% |
| VRTX240419P00230000 | 10/26/2023 5:02 PM | 230 | 1.39 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 647.46% |
| VRTX240419P00240000 | 3/12/2024 3:17 PM | 240 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 590.04% |
| VRTX240419P00250000 | 3/12/2024 3:18 PM | 250 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 318.75% |
| VRTX240419P00260000 | 1/4/2024 4:56 PM | 260 | 1.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 68 | 437.89% |
| VRTX240419P00270000 | 12/8/2023 6:29 PM | 270 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00280000 | 1/31/2024 5:01 PM | 280 | 0.75 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 286 | 435.45% |
| VRTX240419P00290000 | 3/28/2024 2:54 PM | 290 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 20 | 732 | 396.78% |
| VRTX240419P00300000 | 3/18/2024 4:06 PM | 300 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 47 | 361.23% |
| VRTX240419P00310000 | 4/12/2024 7:20 PM | 310 | 0.06 | 0.00 | 4.30 | 0.00 | 0.00% | 10 | 147 | 326.47% |
| VRTX240419P00320000 | 4/11/2024 4:50 PM | 320 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 88 | 292.29% |
| VRTX240419P00330000 | 4/12/2024 7:31 PM | 330 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 195 | 125.78% |
| VRTX240419P00340000 | 4/12/2024 5:56 PM | 340 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 339 | 138.48% |
| VRTX240419P00345000 | 4/17/2024 7:29 PM | 345 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 30 | 30 | 208.50% |
| VRTX240419P00350000 | 4/17/2024 2:08 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 539 | 87.50% |
| VRTX240419P00355000 | 4/12/2024 3:07 PM | 355 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 2 | 157.91% |
| VRTX240419P00360000 | 4/15/2024 2:50 PM | 360 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 392 | 95.12% |
| VRTX240419P00365000 | 4/18/2024 6:57 PM | 365 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 19 | 83.01% |
| VRTX240419P00370000 | 4/18/2024 7:04 PM | 370 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 443 | 60.35% |
| VRTX240419P00375000 | 4/19/2024 3:20 PM | 375 | 0.05 | 0.00 | 4.40 | -1.68 | -97.11% | 2 | 6 | 107.35% |
| VRTX240419P00380000 | 4/19/2024 7:14 PM | 380 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 13 | 1,204 | 38.28% |
| VRTX240419P00385000 | 4/18/2024 2:12 PM | 385 | 0.72 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 33 | 65.87% |
| VRTX240419P00390000 | 4/19/2024 7:53 PM | 390 | 0.05 | 0.00 | 0.65 | -0.55 | -91.67% | 19 | 550 | 26.17% |
| VRTX240419P00395000 | 4/19/2024 7:56 PM | 395 | 1.00 | 0.50 | 3.10 | -2.50 | -71.43% | 22 | 37 | 33.06% |
| VRTX240419P00400000 | 4/19/2024 7:57 PM | 400 | 6.95 | 4.90 | 9.60 | 1.25 | 29.41% | 59 | 383 | 76.37% |
| VRTX240419P00402500 | 4/19/2024 3:57 PM | 402.5 | 8.60 | 5.00 | 12.00 | -1.30 | -13.13% | 4 | 62 | 85.96% |
| VRTX240419P00405000 | 4/12/2024 7:49 PM | 405 | 10.02 | 6.90 | 14.40 | -1.03 | -9.32% | 3 | 15 | 94.82% |
| VRTX240419P00407500 | 4/18/2024 3:11 PM | 407.5 | 12.47 | 9.30 | 16.50 | -2.53 | -16.87% | 3 | 12 | 98.71% |
| VRTX240419P00410000 | 4/19/2024 6:07 PM | 410 | 16.70 | 11.70 | 18.80 | 2.70 | 19.29% | 207 | 564 | 104.74% |
| VRTX240419P00412500 | 4/17/2024 2:21 PM | 412.5 | 16.85 | 14.20 | 22.30 | 0.00 | 0.00% | 2 | 5 | 128.74% |
| VRTX240419P00415000 | 4/15/2024 2:27 PM | 415 | 15.12 | 17.20 | 24.80 | 0.00 | 0.00% | 12 | 15 | 60.25% |
| VRTX240419P00417500 | 4/17/2024 7:14 PM | 417.5 | 19.70 | 20.00 | 27.50 | 0.00 | 0.00% | 13 | 3 | 75.59% |
| VRTX240419P00420000 | 4/18/2024 4:56 PM | 420 | 25.45 | 21.90 | 29.80 | 0.00 | 0.00% | 1 | 153 | 62.11% |
| VRTX240419P00422500 | 4/8/2024 4:38 PM | 422.5 | 20.50 | 24.40 | 31.80 | 0.00 | 0.00% | - | 0 | 154.22% |
| VRTX240419P00430000 | 4/18/2024 7:04 PM | 430 | 38.70 | 31.60 | 39.70 | 0.00 | 0.00% | 489 | 1,004 | 184.06% |
| VRTX240419P00435000 | 3/22/2024 2:47 PM | 435 | 23.90 | 36.90 | 44.80 | 0.00 | 0.00% | 2 | 0 | 89.84% |
| VRTX240419P00440000 | 4/18/2024 7:04 PM | 440 | 48.70 | 41.70 | 50.00 | 0.00 | 0.00% | 482 | 13 | 98.63% |
| VRTX240419P00445000 | 4/2/2024 2:31 PM | 445 | 34.51 | 46.50 | 55.00 | 0.00 | 0.00% | 1 | 0 | 89.45% |
| VRTX240419P00450000 | 4/19/2024 5:57 PM | 450 | 54.57 | 51.70 | 60.00 | -4.83 | -8.13% | 2 | 3 | 115.63% |
| VRTX240419P00460000 | 1/25/2024 3:27 PM | 460 | 37.55 | 28.20 | 33.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00470000 | 1/12/2024 8:19 PM | 470 | 44.09 | 43.70 | 51.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| VRTX240419P00480000 | 2/28/2024 2:30 PM | 480 | 50.10 | 57.70 | 65.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ALPN Alpine Immune Sciences, Inc.
64.55
+0.19%
REGN Regeneron Pharmaceuticals, Inc.
896.82
+0.32%
CRSP CRISPR Therapeutics AG
55.05
-1.98%
VERA Vera Therapeutics, Inc.
38.00
-3.75%
VKTX Viking Therapeutics, Inc.
63.42
-1.93%
JANX Janux Therapeutics, Inc.
48.69
-0.33%
NVO Novo Nordisk A/S
122.71
-0.03%
NTLA Intellia Therapeutics, Inc.
21.57
+1.17%
MRNA Moderna, Inc.
101.41
-0.58%
ADIL Adial Pharmaceuticals, Inc.
1.9300
-11.06%