Australia markets close in 5 hours 18 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
475.79-5.74 (-1.19%)
At close: 04:00PM EDT
475.00 -0.79 (-0.17%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240614C003750002024-05-15 2:43PM EDT375.0064.5096.70105.200.00--20139.84%
VRTX240614C003900002024-05-31 10:21AM EDT390.0060.8081.7090.200.00-11119.34%
VRTX240614C004000002024-06-07 10:48AM EDT400.0082.1071.7080.200.00-211105.86%
VRTX240614C004050002024-05-08 11:12AM EDT405.0024.7075.0082.900.00--1245.12%
VRTX240614C004150002024-05-08 10:05AM EDT415.0015.0066.1073.000.00--0227.15%
VRTX240614C004200002024-06-07 10:48AM EDT420.0070.2052.4059.900.00-2490.23%
VRTX240614C004250002024-05-15 3:50PM EDT425.0019.6047.2055.100.00-2383.01%
VRTX240614C004300002024-06-07 3:59PM EDT430.0054.5542.1049.700.00-576462.79%
VRTX240614C004350002024-06-06 11:26AM EDT435.0048.4036.3045.900.00-513866.75%
VRTX240614C004400002024-06-05 12:48PM EDT440.0046.3531.3040.200.00-110121.97%
VRTX240614C004450002024-06-05 1:54PM EDT445.0038.8027.7035.000.00-51159.28%
VRTX240614C004475002024-05-31 1:12PM EDT447.509.3024.8032.700.00-2253.03%
VRTX240614C004500002024-06-11 1:42PM EDT450.0033.7521.6030.000.00-13297.46%
VRTX240614C004550002024-06-10 10:14AM EDT455.0027.5017.0025.100.00-4586.87%
VRTX240614C004575002024-05-31 3:48PM EDT457.507.2714.6022.800.00-1182.72%
VRTX240614C004600002024-06-07 2:53PM EDT460.0025.6912.3019.800.00-121872.24%
VRTX240614C004650002024-06-07 2:17PM EDT465.0023.808.0015.600.00-6866.36%
VRTX240614C004700002024-06-12 10:14AM EDT470.009.874.4011.20-6.45-39.52%1957.09%
VRTX240614C004750002024-06-12 3:23PM EDT475.003.502.857.20-5.69-61.92%2087148.43%
VRTX240614C004800002024-06-12 1:23PM EDT480.002.000.002.25-2.50-55.56%6923928.39%
VRTX240614C004825002024-06-12 2:47PM EDT482.500.970.901.20-3.18-76.63%43625.46%
VRTX240614C004850002024-06-12 3:45PM EDT485.000.630.151.00-1.67-72.61%8126428.49%
VRTX240614C004875002024-06-12 1:20PM EDT487.500.200.351.25-3.40-94.44%5735.89%
VRTX240614C004900002024-06-11 9:30AM EDT490.001.900.103.200.00-11359.45%
VRTX240614C004950002024-06-12 11:37AM EDT495.000.600.004.70-0.10-14.29%53761.55%
VRTX240614C005000002024-06-11 12:38PM EDT500.000.430.004.400.00-22469.12%
VRTX240614C005050002024-06-07 3:45PM EDT505.001.760.004.300.00-7377.20%
VRTX240614C005100002024-06-12 10:14AM EDT510.002.040.004.30+1.74+580.00%1685.50%
VRTX240614C005300002024-06-07 2:32PM EDT530.001.900.004.300.00-14115.99%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240614P003550002024-05-07 11:57AM EDT355.001.370.004.300.00--1258.69%
VRTX240614P003750002024-05-06 10:06AM EDT375.003.760.004.300.00--1218.99%
VRTX240614P003800002024-05-07 3:39PM EDT380.001.830.004.300.00-22209.23%
VRTX240614P003850002024-05-16 12:55PM EDT385.002.350.004.300.00-11199.56%
VRTX240614P003900002024-05-16 12:55PM EDT390.002.410.004.300.00-11189.97%
VRTX240614P003950002024-05-13 9:54AM EDT395.001.400.004.100.00-2020178.32%
VRTX240614P004000002024-05-31 12:05PM EDT400.002.250.004.200.00-11169.87%
VRTX240614P004050002024-05-31 12:05PM EDT405.002.350.004.300.00-12161.40%
VRTX240614P004100002024-05-30 9:30AM EDT410.001.050.004.100.00-11150.07%
VRTX240614P004200002024-05-15 12:52PM EDT420.002.600.000.550.00-4286.33%
VRTX240614P004250002024-06-07 2:53PM EDT425.001.850.004.300.00-238123.58%
VRTX240614P004300002024-06-07 2:53PM EDT430.001.870.004.100.00-241112.55%
VRTX240614P004350002024-06-06 2:28PM EDT435.002.000.004.300.00-1011104.54%
VRTX240614P004400002024-05-31 10:11AM EDT440.004.790.004.300.00-1294.92%
VRTX240614P004450002024-06-12 2:58PM EDT445.002.180.004.30-0.16-6.84%21485.21%
VRTX240614P004475002024-06-11 9:48AM EDT447.500.150.000.400.00-2451.47%
VRTX240614P004500002024-06-07 9:30AM EDT450.002.230.004.40+1.73+346.00%21475.90%
VRTX240614P004525002024-06-03 3:07PM EDT452.502.100.004.400.00-1470.87%
VRTX240614P004550002024-06-12 3:38PM EDT455.000.100.004.30-3.22-96.99%5365.19%
VRTX240614P004600002024-06-10 10:46AM EDT460.000.250.101.30-0.15-37.50%21145.41%
VRTX240614P004650002024-06-12 10:13AM EDT465.000.700.104.80-1.08-60.67%1766.28%
VRTX240614P004700002024-06-12 2:02PM EDT470.001.300.505.60+0.45+52.94%81858.52%
VRTX240614P004725002024-06-12 2:44PM EDT472.502.301.354.60+1.30+130.00%274143.60%
VRTX240614P004750002024-06-12 3:25PM EDT475.003.502.253.80+1.75+100.00%208129.80%
VRTX240614P004800002024-06-12 12:30PM EDT480.005.602.009.50+2.40+75.00%43851.03%
VRTX240614P004825002024-06-11 1:44PM EDT482.504.643.4011.200.00-1252.05%
VRTX240614P004850002024-06-12 10:13AM EDT485.009.265.8013.30+2.88+45.14%1155.35%
VRTX240614P005000002024-06-05 12:48PM EDT500.0026.6520.3028.00+7.30+37.73%1185.28%