Australia markets open in 3 hours 58 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
432.76+12.02 (+2.86%)
At close: 04:00PM EST
432.05 -0.71 (-0.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240308C003300002024-02-16 1:30PM EST330.0095.8399.10106.700.00-1190.14%
VRTX240308C003600002024-02-06 9:30AM EST360.0066.6069.2076.700.00--166.70%
VRTX240308C003700002024-02-23 10:34AM EST370.0064.8259.2067.200.00-11666.41%
VRTX240308C003900002024-03-01 10:37AM EST390.0038.6539.1047.70+38.65-1051.03%
VRTX240308C004050002024-02-22 2:47PM EST405.0026.0424.4032.300.00-2066.99%
VRTX240308C004075002024-02-26 9:43AM EST407.5025.0421.9030.000.00-5564.53%
VRTX240308C004100002024-02-15 10:51AM EST410.0019.4819.5027.100.00-2358.39%
VRTX240308C004125002024-02-28 12:41PM EST412.5016.0417.0025.200.00-1158.09%
VRTX240308C004150002024-02-29 11:42AM EST415.009.3914.6022.300.00-1851.95%
VRTX240308C004175002024-02-29 9:55AM EST417.508.9013.0020.00+8.90--149.13%
VRTX240308C004200002024-02-29 3:12PM EST420.007.4910.2017.800.00-3346.65%
VRTX240308C004225002024-03-01 11:37AM EST422.5010.307.7015.70+10.30-4544.45%
VRTX240308C004250002024-03-01 3:48PM EST425.0010.107.2013.70+4.91+94.61%571742.44%
VRTX240308C004275002024-03-01 3:52PM EST427.509.008.009.00+9.00-1937527.31%
VRTX240308C004300002024-03-01 3:15PM EST430.007.256.507.30+3.95+119.70%793726.36%
VRTX240308C004325002024-03-01 3:55PM EST432.505.455.109.00+3.15+136.96%90940.08%
VRTX240308C004350002024-03-01 3:58PM EST435.004.504.004.50+2.55+130.77%173425.00%
VRTX240308C004400002024-03-01 3:59PM EST440.002.402.102.70+1.50+166.67%15925.05%
VRTX240308C004425002024-03-01 3:57PM EST442.501.901.551.90-0.55-22.45%1224.29%
VRTX240308C004450002024-03-01 2:56PM EST445.001.300.853.50+0.90+225.00%5836.57%
VRTX240308C004500002024-03-01 3:07PM EST450.000.550.051.35+0.10+22.22%74429.83%
VRTX240308C004550002024-02-26 9:39AM EST455.000.620.004.300.00-1154.49%
VRTX240308C004600002024-03-01 2:11PM EST460.000.110.001.00+0.11-2037.09%
VRTX240308C004850002024-02-06 12:21PM EST485.000.520.004.300.00-1071.46%
VRTX240308C004900002024-02-05 12:50PM EST490.002.400.004.300.00--275.98%
VRTX240308C004950002024-02-02 11:41AM EST495.000.250.004.300.00-2180.37%
VRTX240308C005000002024-02-20 11:59AM EST500.000.300.000.350.00-2252.34%
VRTX240308C005050002024-02-02 11:21AM EST505.001.250.004.300.00-2288.84%
VRTX240308C005800002024-02-26 10:33AM EST580.000.050.004.300.00-412143.12%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240308P003400002024-02-27 11:44AM EST340.000.050.000.100.00-2372.07%
VRTX240308P003600002024-02-27 1:56PM EST360.000.080.054.300.00-29106.08%
VRTX240308P003650002024-02-05 3:45PM EST365.001.130.000.350.00-6761.72%
VRTX240308P003700002024-02-05 3:45PM EST370.001.280.004.300.00-6393.51%
VRTX240308P003750002024-02-02 11:21AM EST375.001.740.004.300.00-2287.40%
VRTX240308P003800002024-02-26 1:14PM EST380.000.150.004.300.00-1981.32%
VRTX240308P003850002024-02-22 10:19AM EST385.000.340.000.200.00-1445.51%
VRTX240308P003900002024-02-13 9:53AM EST390.002.950.004.300.00-11969.09%
VRTX240308P003950002024-02-21 2:37PM EST395.001.550.004.400.00-1563.39%
VRTX240308P004000002024-02-28 9:47AM EST400.000.250.151.800.00-4953.69%
VRTX240308P004050002024-02-28 9:46AM EST405.000.350.004.700.00-41652.00%
VRTX240308P004075002024-02-28 3:26PM EST407.500.780.004.700.00-6464.29%
VRTX240308P004100002024-03-01 12:45PM EST410.000.460.151.15-1.25-73.10%221335.93%
VRTX240308P004125002024-03-01 3:50PM EST412.500.450.154.60-1.76-79.64%21156.15%
VRTX240308P004150002024-03-01 3:46PM EST415.000.450.102.05-1.65-78.57%62136.79%
VRTX240308P004175002024-03-01 12:46PM EST417.501.150.051.10-1.55-57.41%4826.67%
VRTX240308P004200002024-03-01 3:46PM EST420.000.950.652.85-3.45-78.41%294034.78%
VRTX240308P004225002024-02-29 3:59PM EST422.506.201.002.100.00-3626.77%
VRTX240308P004250002024-03-01 3:41PM EST425.001.951.802.20-4.95-71.74%32223.62%
VRTX240308P004275002024-03-01 3:09PM EST427.502.702.453.10-5.20-65.82%810024.20%
VRTX240308P004300002024-03-01 2:26PM EST430.003.703.303.90-2.90-43.94%595923.40%
VRTX240308P004325002024-03-01 3:48PM EST432.504.954.505.00+4.95-48123.18%
VRTX240308P004350002024-03-01 10:13AM EST435.009.275.706.30+0.87+10.36%10622.99%
VRTX240308P004375002024-03-01 11:04AM EST437.509.306.208.70-0.50-5.10%3327.12%
VRTX240308P004400002024-02-28 10:48AM EST440.0010.666.1013.000.00-101239.95%
VRTX240308P004450002024-02-09 3:58PM EST445.0023.409.5017.100.00--243.60%
VRTX240308P004550002024-02-09 3:58PM EST455.0032.8618.7026.500.00--154.27%
VRTX240308P004600002024-01-30 9:36AM EST460.0032.150.000.000.00--00.00%
VRTX240308P004750002024-01-30 9:36AM EST475.0043.750.000.000.00--00.00%
VRTX240308P004850002024-01-30 9:36AM EST485.0053.500.000.000.00--00.00%