Australia markets open in 3 hours 9 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.39-2.63 (-0.87%)
As of 03:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221007C002750002022-09-20 3:39PM EDT275.0015.6820.2027.300.00--3130.91%
VRTX221007C002800002022-10-04 11:08AM EDT280.0017.4714.9023.000.00-46124.02%
VRTX221007C002825002022-10-04 11:05AM EDT282.5014.7112.3020.400.00-454113.04%
VRTX221007C002850002022-10-04 11:05AM EDT285.0012.4110.1017.800.00-2548101.98%
VRTX221007C002875002022-10-04 10:57AM EDT287.5011.358.2015.500.00-207594.92%
VRTX221007C002900002022-10-04 11:41AM EDT290.009.205.4013.400.00-4889.94%
VRTX221007C002925002022-10-05 1:22PM EDT292.5010.004.308.300.00-32345.00%
VRTX221007C002950002022-10-05 1:43PM EDT295.007.593.407.600.00-22158.20%
VRTX221007C002975002022-10-06 2:46PM EDT297.503.892.904.10-1.70-30.41%134634.74%
VRTX221007C003000002022-10-06 2:47PM EDT300.002.961.805.00-2.74-48.07%96259.89%
VRTX221007C003025002022-10-06 1:15PM EDT302.501.400.555.10-3.08-68.75%162073.56%
VRTX221007C003050002022-10-06 3:27PM EDT305.000.850.501.95-1.70-66.67%85846.70%
VRTX221007C003075002022-10-03 2:39PM EDT307.501.780.001.800.00--853.64%
VRTX221007C003100002022-10-06 2:47PM EDT310.000.550.000.55-0.95-63.33%103440.43%
VRTX221007C003150002022-10-04 11:10AM EDT315.000.310.003.200.00--373.93%
VRTX221007C003200002022-10-06 2:47PM EDT320.000.140.000.00+0.04+40.00%1825.00%
VRTX221007C003250002022-10-04 10:37AM EDT325.000.490.001.500.00-17681.45%
VRTX221007C003300002022-09-08 3:09PM EDT330.000.940.000.600.00--475.98%
VRTX221007C003400002022-08-29 11:37AM EDT340.000.980.004.700.00-5050152.69%
VRTX221007C003500002022-09-01 12:50PM EDT350.000.400.004.600.00--2174.51%
VRTX221007C003550002022-09-26 12:04PM EDT355.002.200.000.000.00--150.00%
VRTX221007C003600002022-08-25 2:58PM EDT360.000.750.004.600.00-340195.95%
VRTX221007C003900002022-09-23 12:05PM EDT390.000.050.004.300.00-25249.46%
VRTX221007C004000002022-09-20 2:43PM EDT400.000.200.004.200.00-123265.33%
VRTX221007C004100002022-09-23 1:40PM EDT410.000.250.000.400.00-793187.89%
VRTX221007C004200002022-09-21 3:22PM EDT420.000.100.004.300.00--2299.32%
VRTX221007C004300002022-10-03 12:16PM EDT430.000.010.000.050.00-1116168.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221007P001500002022-08-26 2:35PM EDT150.000.200.004.300.00-4415586.91%
VRTX221007P001600002022-10-03 3:53PM EDT160.000.050.000.000.00-3914750.00%
VRTX221007P001700002022-09-27 10:36AM EDT170.000.050.000.000.00--150.00%
VRTX221007P001800002022-09-20 3:57PM EDT180.000.050.004.300.00-13452.05%
VRTX221007P001850002022-09-27 10:38AM EDT185.000.050.004.300.00-19431.64%
VRTX221007P001900002022-09-27 2:46PM EDT190.000.050.000.000.00-27150.00%
VRTX221007P001950002022-09-06 12:40PM EDT195.000.300.004.300.00-320392.19%
VRTX221007P002000002022-09-02 3:03PM EDT200.000.700.004.300.00-11373.10%
VRTX221007P002200002022-09-08 2:48PM EDT220.000.350.004.300.00-21300.39%
VRTX221007P002300002022-09-14 3:31PM EDT230.000.050.000.000.00-1150.00%
VRTX221007P002500002022-09-26 2:58PM EDT250.000.680.000.000.00-1450.00%
VRTX221007P002550002022-09-22 1:05PM EDT255.001.180.000.050.00-141683.59%
VRTX221007P002600002022-09-15 9:44AM EDT260.002.250.000.050.00--8274.22%
VRTX221007P002650002022-09-30 12:13PM EDT265.000.750.004.300.00-7577150.05%
VRTX221007P002700002022-10-06 12:25PM EDT270.000.050.000.50-2.66-98.15%141578.52%
VRTX221007P002725002022-10-06 1:09PM EDT272.500.050.000.60-1.44-96.64%9275.29%
VRTX221007P002750002022-10-05 1:49PM EDT275.000.050.000.70+0.01+25.00%11971.58%
VRTX221007P002775002022-10-06 10:49AM EDT277.500.050.050.10-5.95-99.17%1451.95%
VRTX221007P002800002022-10-05 1:49PM EDT280.000.050.000.40-0.07-58.33%1552.73%
VRTX221007P002825002022-10-06 11:08AM EDT282.500.200.000.95-0.11-35.48%104857.03%
VRTX221007P002850002022-10-06 11:02AM EDT285.000.250.000.50+0.16+177.78%106351.07%
VRTX221007P002875002022-10-06 10:18AM EDT287.500.450.000.45+0.16+55.17%31343.02%
VRTX221007P002900002022-10-06 10:19AM EDT290.000.950.004.70+0.30+46.15%131567.72%
VRTX221007P002925002022-10-06 3:33PM EDT292.500.800.801.50-0.25-23.81%5946.29%
VRTX221007P002950002022-10-06 11:23AM EDT295.001.500.152.40-0.15-9.09%352048.29%
VRTX221007P002975002022-10-06 12:28PM EDT297.502.550.354.60+0.68+36.36%13762.33%
VRTX221007P003000002022-10-06 12:28PM EDT300.003.741.506.30+0.94+33.57%22967.70%