Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.71-2.67 (-0.57%)
At close: 04:00PM EDT
470.57 +1.86 (+0.40%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240628C004000002024-05-28 10:02AM EDT400.0049.3264.8073.400.00-2064.80%
VRTX240628C004050002024-05-15 11:17AM EDT405.0035.0072.3080.900.00--1162.43%
VRTX240628C004200002024-06-05 10:33AM EDT420.0060.0044.9053.500.00-1490.80%
VRTX240628C004300002024-05-23 12:27PM EDT430.0027.4934.8043.900.00-2280.26%
VRTX240628C004350002024-05-24 10:58AM EDT435.0026.4030.2038.800.00-222272.94%
VRTX240628C004400002024-06-18 11:52AM EDT440.0031.8025.2033.800.00-4266.14%
VRTX240628C004450002024-05-24 2:49PM EDT445.0019.2820.3028.600.00-1058.13%
VRTX240628C004500002024-06-21 10:56AM EDT450.0019.6715.6023.90-4.78-19.55%1852.61%
VRTX240628C004550002024-06-12 3:35PM EDT455.0026.8011.2019.600.00--548.54%
VRTX240628C004600002024-06-21 11:26AM EDT460.0010.007.2015.00-1.90-15.97%111342.32%
VRTX240628C004650002024-06-21 1:55PM EDT465.008.106.109.40-0.50-5.81%21830.98%
VRTX240628C004700002024-06-21 3:52PM EDT470.005.843.906.30-1.39-19.23%47928.85%
VRTX240628C004750002024-06-21 1:10PM EDT475.003.301.406.90-0.90-21.43%841740.29%
VRTX240628C004800002024-06-21 3:51PM EDT480.002.501.704.60+0.20+8.70%137437.76%
VRTX240628C004825002024-06-21 3:46PM EDT482.502.000.003.50-0.70-25.93%272735.83%
VRTX240628C004850002024-06-21 3:51PM EDT485.002.390.054.80+0.39+19.50%191245.50%
VRTX240628C004900002024-06-21 3:50PM EDT490.000.050.002.50-2.45-98.00%2639.26%
VRTX240628C004950002024-06-21 2:44PM EDT495.002.230.002.15-1.54-40.85%3942.30%
VRTX240628C005000002024-06-21 3:47PM EDT500.000.500.054.50-0.43-46.24%28961.89%
VRTX240628C005050002024-06-14 1:54PM EDT505.001.450.004.500.00-5452.78%
VRTX240628C005100002024-06-21 12:31PM EDT510.000.100.004.40-1.60-94.12%1257.04%
VRTX240628C005150002024-06-14 12:29PM EDT515.001.000.004.400.00--261.52%
VRTX240628C005200002024-06-05 3:19PM EDT520.001.550.004.400.00--165.87%
VRTX240628C005250002024-06-10 9:30AM EDT525.001.350.003.700.00--166.94%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240628P003500002024-05-15 12:12PM EDT350.000.700.004.300.00--1149.54%
VRTX240628P003900002024-05-15 12:12PM EDT390.001.330.004.300.00--1103.56%
VRTX240628P004050002024-05-21 3:59PM EDT405.002.080.004.300.00-1086.84%
VRTX240628P004250002024-05-23 9:41AM EDT425.002.400.004.400.00-2265.04%
VRTX240628P004300002024-05-28 3:12PM EDT430.003.850.004.500.00-3259.80%
VRTX240628P004350002024-06-14 9:30AM EDT435.002.510.004.600.00-23754.47%
VRTX240628P004400002024-06-21 2:38PM EDT440.000.600.004.70+0.10+20.00%41763.90%
VRTX240628P004450002024-06-14 9:30AM EDT445.000.750.004.800.00-1157.64%
VRTX240628P004500002024-06-21 11:53AM EDT450.001.000.003.20+0.25+33.33%13241.96%
VRTX240628P004600002024-06-21 3:19PM EDT460.002.300.503.00-0.10-4.17%51627.11%
VRTX240628P004650002024-06-20 1:32PM EDT465.003.400.456.600.00-62734.86%
VRTX240628P004750002024-06-21 3:38PM EDT475.008.505.5013.60-0.25-2.86%35142.05%
VRTX240628P004800002024-06-20 2:32PM EDT480.0012.5010.0017.000.00-11042.85%