Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Vertex Pharmaceuticals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Vertex Pharmaceuticals..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid207.2
Ask215.8
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid197.2
Ask205.9
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid187.2
Ask195.9
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid177.2
Ask185.9
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid167.2
Ask175.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid157.2
Ask165.9
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid147.2
Ask155.9
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid137.2
Ask145.9
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid127.2
Ask135.9
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid117.2
Ask125.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid107
Ask114.6
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid97.1
Ask105.2
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask99.9
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask94.9
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid82.3
Ask90.8
volume0
Intrest0
Strike
375
375
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid77.3
Ask84.9
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid72.4
Ask80.8
volume0
Intrest0
Strike
385
385
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask3
volume0
Intrest10
Last Price-
Change
-
Bid67.4
Ask74.6
volume0
Intrest0
Strike
390
390
Last Price0.4Nov 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid62.3
Ask69.6
volume0
Intrest0
Strike
395
395
Last Price1.13Oct 31, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Last Price-
Change
-
Bid57.5
Ask64.6
volume0
Intrest0
Strike
400
400
Last Price0.4Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price-
Change
-
Bid52.3
Ask60
volume0
Intrest0
Strike
405
405
Last Price1Nov 06, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest5
Last Price-
Change
-
Bid47.5
Ask55
volume0
Intrest0
Strike
410
410
Last Price0.36Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid42.4
Ask49.7
volume0
Intrest0
Strike
415
415
Last Price0.36Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest19
Last Price32.96Nov 19, 2024
Change
00%
Bid37.6
Ask44.9
volume0
Intrest5
Strike
420
420
Last Price0.52Nov 25, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest21
Last Price-
Change
-
Bid32
Ask40.2
volume0
Intrest0
Strike
425
425
Last Price0.6Nov 25, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest13
Last Price32.57Nov 25, 2024
Change
00%
Bid28.9
Ask34.6
volume0
Intrest3
Strike
430
430
Last Price0.8Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest89
Last Price18.8Nov 21, 2024
Change
00%
Bid23.1
Ask29
volume0
Intrest1
Strike
435
435
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest23
Last Price-
Change
-
Bid20.3
Ask27.7
volume0
Intrest0
Strike
437.5
437.5
Last Price6.54Nov 21, 2024
Change
00%
Bid0.05
Ask1.45
volume0
Intrest1
Last Price16.25Nov 22, 2024
Change
00%
Bid18.4
Ask25.3
volume0
Intrest10
Strike
440
440
Last Price0.72Nov 26, 2024
Change
0.4236.84%
Bid0.2
Ask4
volume1
Intrest66
Last Price-
Change
-
Bid16.1
Ask23.1
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid0.1
Ask3.9
volume0
Intrest0
Last Price13.4Nov 22, 2024
Change
00%
Bid13.9
Ask20.9
volume0
Intrest13
Strike
445
445
Last Price1.75Nov 25, 2024
Change
00%
Bid0.25
Ask1.85
volume0
Intrest70
Last Price11.9Nov 22, 2024
Change
00%
Bid12.7
Ask18.9
volume0
Intrest5
Strike
447.5
447.5
Last Price2.6Nov 25, 2024
Change
00%
Bid0.55
Ask3
volume0
Intrest54
Last Price14.49Nov 25, 2024
Change
00%
Bid10.3
Ask15.6
volume0
Intrest37
Strike
450
450
Last Price3.6Nov 25, 2024
Change
00%
Bid0.45
Ask6.4
volume0
Intrest117
Last Price10.63Nov 25, 2024
Change
00%
Bid8.9
Ask15.7
volume0
Intrest1
Strike
452.5
452.5
Last Price4Nov 25, 2024
Change
00%
Bid0.85
Ask4.8
volume0
Intrest2
Last Price8.25Nov 22, 2024
Change
00%
Bid5.8
Ask14
volume0
Intrest34
Strike
455
455
Last Price4.8Nov 25, 2024
Change
00%
Bid1.45
Ask5.8
volume0
Intrest31
Last Price6.1Nov 21, 2024
Change
00%
Bid5
Ask12
volume0
Intrest1
Strike
457.5
457.5
Last Price5.5Nov 25, 2024
Change
00%
Bid2
Ask7
volume0
Intrest26
Last Price10Nov 26, 2024
Change
466.67%
Bid4.6
Ask10.2
volume1
Intrest208
Strike
460
460
Last Price5.4Nov 26, 2024
Change
0.711.48%
Bid2.9
Ask9.5
volume5
Intrest162
Last Price4.56Nov 26, 2024
Change
0.6412.31%
Bid2.6
Ask7
volume1
Intrest182
Strike
465
465
Last Price9Nov 25, 2024
Change
00%
Bid4.5
Ask9.2
volume0
Intrest13
Last Price4.45Nov 26, 2024
Change
0.8523.61%
Bid2.15
Ask6.9
volume3
Intrest126
Strike
470
470
Last Price21.67Nov 22, 2024
Change
00%
Bid9.2
Ask13.8
volume0
Intrest24
Last Price2.5Nov 25, 2024
Change
00%
Bid0.2
Ask5.6
volume0
Intrest20
Strike
475
475
Last Price7Nov 14, 2024
Change
00%
Bid13.6
Ask18.9
volume0
Intrest7
Last Price1.4Nov 25, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest127
Strike
480
480
Last Price29.87Nov 22, 2024
Change
00%
Bid16.5
Ask23.3
volume0
Intrest5
Last Price1.01Nov 25, 2024
Change
00%
Bid0.15
Ask4
volume0
Intrest20
Strike
485
485
Last Price4.9Nov 11, 2024
Change
00%
Bid21.2
Ask27.9
volume0
Intrest12
Last Price1.04Nov 25, 2024
Change
00%
Bid0.05
Ask5.3
volume0
Intrest9
Strike
490
490
Last Price29.62Nov 15, 2024
Change
00%
Bid26.4
Ask32.5
volume0
Intrest298
Last Price1Nov 21, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest3
Strike
492.5
492.5
Last Price-
Change
-
Bid30
Ask36
volume0
Intrest0
Last Price0.8Nov 22, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest0
Strike
495
495
Last Price35.25Nov 15, 2024
Change
00%
Bid32.3
Ask38
volume0
Intrest1
Last Price2Nov 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
497.5
497.5
Last Price-
Change
-
Bid33
Ask41
volume0
Intrest0
Last Price0.5Nov 22, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest14
Strike
500
500
Last Price7.5Nov 11, 2024
Change
00%
Bid36
Ask42.8
volume0
Intrest5
Last Price0.65Nov 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
502.5
502.5
Last Price8.1Nov 11, 2024
Change
00%
Bid38.8
Ask44.9
volume0
Intrest5
Last Price0.35Nov 22, 2024
Change
00%
Bid0.05
Ask5.1
volume0
Intrest8
Strike
505
505
Last Price15.9Nov 12, 2024
Change
00%
Bid40.4
Ask47.7
volume0
Intrest145
Last Price1.6Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest77
Strike
510
510
Last Price11.8Nov 11, 2024
Change
00%
Bid45.8
Ask53
volume0
Intrest12
Last Price1.5Nov 21, 2024
Change
00%
Bid-
Ask2
volume0
Intrest31
Strike
515
515
Last Price19.35Nov 11, 2024
Change
00%
Bid50.8
Ask58
volume0
Intrest0
Last Price0.12Nov 25, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest20
Strike
520
520
Last Price56.9Nov 15, 2024
Change
00%
Bid55.8
Ask63
volume0
Intrest0
Last Price0.73Nov 22, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest3
Strike
525
525
Last Price18.2Nov 08, 2024
Change
00%
Bid60.8
Ask67.8
volume0
Intrest0
Last Price2.65Nov 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
530
530
Last Price-
Change
-
Bid65.7
Ask73
volume0
Intrest0
Last Price2.25Nov 07, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Strike
535
535
Last Price-
Change
-
Bid70.3
Ask77.8
volume0
Intrest0
Last Price2.83Nov 05, 2024
Change
00%
Bid-
Ask3
volume0
Intrest5
Strike
540
540
Last Price41Nov 12, 2024
Change
00%
Bid75.3
Ask82.8
volume0
Intrest0
Last Price0.75Nov 15, 2024
Change
00%
Bid-
Ask3
volume0
Intrest51
Strike
545
545
Last Price-
Change
-
Bid80.7
Ask88
volume0
Intrest0
Last Price1Nov 13, 2024
Change
00%
Bid-
Ask3
volume0
Intrest13
Strike
550
550
Last Price-
Change
-
Bid85.3
Ask93
volume0
Intrest0
Last Price1.6Nov 11, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid90.3
Ask98
volume0
Intrest0
Last Price1.25Nov 11, 2024
Change
00%
Bid-
Ask2.95
volume0
Intrest5
Strike
560
560
Last Price-
Change
-
Bid95.7
Ask103
volume0
Intrest0
Last Price2.1Oct 31, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
565
565
Last Price-
Change
-
Bid100.3
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid105.7
Ask113
volume0
Intrest0
Last Price1.4Nov 11, 2024
Change
00%
Bid-
Ask3
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid110.7
Ask118
volume0
Intrest0
Last Price1.28Nov 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid115.7
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid120.7
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid125.7
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid135.3
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid145.7
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid155.3
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid165.3
Ask173
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid175.3
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid185.3
Ask193
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid194.3
Ask203
volume0
Intrest0