Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
394.28+0.80 (+0.20%)
At close: 04:00PM EDT
394.00 -0.28 (-0.07%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240426C003600002024-04-05 9:38AM EDT360.0043.9030.7038.900.00-2178.58%
VRTX240426C003700002024-04-18 10:12AM EDT370.0023.3521.4028.500.00-1261.05%
VRTX240426C003900002024-04-16 9:45AM EDT390.009.507.508.300.00-1227.31%
VRTX240426C003950002024-04-19 3:09PM EDT395.004.134.505.10-3.93-48.76%7325.01%
VRTX240426C004000002024-04-19 3:22PM EDT400.002.232.253.60-0.12-5.11%1412727.50%
VRTX240426C004025002024-04-17 10:12AM EDT402.503.261.452.700.00-272326.92%
VRTX240426C004100002024-04-19 3:48PM EDT410.000.700.450.95-2.42-77.56%45225.42%
VRTX240426C004150002024-04-19 10:49AM EDT415.000.500.101.20-0.50-50.00%110432.86%
VRTX240426C004200002024-04-19 1:40PM EDT420.000.250.000.50-0.75-75.00%11830.40%
VRTX240426C004250002024-04-15 2:05PM EDT425.000.450.000.950.00-3840.36%
VRTX240426C004300002024-04-11 9:50AM EDT430.001.000.000.300.00-1235.16%
VRTX240426C004350002024-04-01 1:09PM EDT435.004.460.001.150.00-1651.66%
VRTX240426C004400002024-04-15 3:36PM EDT440.000.100.000.900.00-1119652.93%
VRTX240426C004450002024-03-19 12:59PM EDT445.003.000.001.500.00-1154.83%
VRTX240426C004500002024-03-28 1:26PM EDT450.002.300.001.500.00-15915958.74%
VRTX240426C004550002024-03-28 1:35PM EDT455.001.500.004.300.00-14914979.83%
VRTX240426C004600002024-04-04 3:42PM EDT460.000.650.001.550.00-3566.70%
VRTX240426C004650002024-04-04 9:30AM EDT465.000.800.004.300.00-101088.38%
VRTX240426C004700002024-03-22 2:13PM EDT470.002.430.004.300.00-3592.50%
VRTX240426C004750002024-03-22 2:13PM EDT475.002.280.001.500.00-31076.95%
VRTX240426C004800002024-03-11 3:35PM EDT480.001.490.004.300.00-41100.49%
VRTX240426C004850002024-03-11 3:06PM EDT485.001.340.004.300.00-42104.35%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240426P003300002024-03-20 2:20PM EDT330.000.300.001.500.00--176.86%
VRTX240426P003350002024-04-17 11:22AM EDT335.000.670.001.500.00-1071.48%
VRTX240426P003550002024-04-17 11:22AM EDT355.000.840.003.800.00-1063.79%
VRTX240426P003650002024-03-22 2:09PM EDT365.001.180.004.000.00-2252.15%
VRTX240426P003700002024-04-19 11:18AM EDT370.001.820.001.20+1.02+127.50%1738.87%
VRTX240426P003750002024-04-12 3:59PM EDT375.001.590.051.050.00-3731.57%
VRTX240426P003800002024-04-12 3:26PM EDT380.002.950.153.600.00-1642.07%
VRTX240426P003850002024-04-19 2:26PM EDT385.002.150.254.40-0.75-25.86%61138.20%
VRTX240426P003875002024-04-17 1:22PM EDT387.503.501.803.000.00-4826.71%
VRTX240426P003900002024-04-19 10:21AM EDT390.003.112.553.70-1.19-27.67%62425.76%
VRTX240426P003925002024-04-19 2:30PM EDT392.504.783.504.40-0.92-16.14%1624.12%
VRTX240426P003950002024-04-19 3:42PM EDT395.005.244.705.30-0.48-8.39%141622.62%
VRTX240426P004000002024-04-19 1:44PM EDT400.008.957.108.90+0.96+12.02%281525.43%
VRTX240426P004025002024-04-19 10:46AM EDT402.509.115.7013.50-1.89-17.18%24339.92%
VRTX240426P004050002024-04-19 3:44PM EDT405.0012.709.5015.70-1.38-9.80%3113542.51%
VRTX240426P004100002024-04-19 2:07PM EDT410.0015.4013.6020.10+0.02+0.13%1446.85%
VRTX240426P004150002024-04-19 9:34AM EDT415.0021.8517.0023.30+6.03+38.12%131342.87%
VRTX240426P004200002024-04-10 3:37PM EDT420.0023.0022.2029.600.00-10057.15%
VRTX240426P004250002024-04-18 3:20PM EDT425.0029.8026.7033.900.00-1158.56%
VRTX240426P004300002024-03-28 9:49AM EDT430.0019.1331.9039.500.00-2068.24%