Australia markets open in 9 hours 7 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.65-2.88 (-0.60%)
As of 10:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX241018C003000002024-04-19 11:53AM EDT300.00106.68148.00157.200.00-440.00%
VRTX241018C003500002024-06-11 2:35PM EDT350.00141.21133.50141.800.00-1356.88%
VRTX241018C003600002024-04-25 9:45AM EDT360.0058.00103.40110.000.00-100.00%
VRTX241018C003700002024-05-24 10:05AM EDT370.0097.31114.40122.600.00-2250.98%
VRTX241018C003800002024-06-04 9:47AM EDT380.00102.54105.10112.300.00-1147.06%
VRTX241018C003900002024-05-08 10:06AM EDT390.0049.00100.50106.700.00-11749.33%
VRTX241018C004000002024-05-20 9:49AM EDT400.0062.0386.8092.600.00-33440.59%
VRTX241018C004100002024-05-31 3:11PM EDT410.0058.1277.9084.800.00-11239.84%
VRTX241018C004200002024-05-23 11:35AM EDT420.0051.6069.4075.800.00-32037.45%
VRTX241018C004300002024-05-23 9:30AM EDT430.0041.9161.1067.700.00-43735.91%
VRTX241018C004400002024-06-07 12:41PM EDT440.0062.4253.4058.700.00-11733.23%
VRTX241018C004500002024-06-06 3:43PM EDT450.0054.4445.9052.700.00-696733.30%
VRTX241018C004600002024-06-06 3:43PM EDT460.0047.7039.1044.900.00-63631.29%
VRTX241018C004700002024-06-10 12:05PM EDT470.0038.6533.7038.900.00-1930.62%
VRTX241018C004800002024-06-07 3:54PM EDT480.0034.6530.5031.500.00-103628.33%
VRTX241018C004900002024-06-06 3:43PM EDT490.0030.7025.4026.400.00-91027.67%
VRTX241018C005000002024-06-07 2:41PM EDT500.0024.9621.1021.800.00-54427.02%
VRTX241018C005100002024-06-07 3:45PM EDT510.0020.7314.5019.300.00-12027.85%
VRTX241018C005200002024-06-05 11:34AM EDT520.0015.8013.0014.600.00-1326.20%
VRTX241018C005300002024-06-10 3:43PM EDT530.0013.8010.4012.200.00-332326.32%
VRTX241018C005400002024-05-15 11:16AM EDT540.002.656.3010.100.00-1426.37%
VRTX241018C005500002024-06-11 10:02AM EDT550.008.576.507.900.00-11625.91%
VRTX241018C005600002024-06-03 2:42PM EDT560.004.504.706.700.00-1526.32%
VRTX241018C005800002024-06-10 2:44PM EDT580.004.700.207.600.00-151531.21%
VRTX241018C006000002024-03-28 9:30AM EDT600.002.500.004.600.00-1629.90%
VRTX241018C006200002024-06-11 1:47PM EDT620.002.000.003.500.00-10730.71%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX241018P002000002024-05-22 1:53PM EDT200.000.110.001.500.00--169.02%
VRTX241018P002100002024-04-04 1:27PM EDT210.000.200.000.900.00-101060.99%
VRTX241018P002600002024-04-16 1:02PM EDT260.001.550.004.400.00-3459.92%
VRTX241018P002700002024-04-04 1:21PM EDT270.001.650.004.800.00-2257.68%
VRTX241018P002800002024-05-07 11:52AM EDT280.001.300.003.900.00-31052.34%
VRTX241018P002900002024-05-07 11:52AM EDT290.001.550.003.900.00-31357.20%
VRTX241018P003000002024-04-29 2:56PM EDT300.002.470.004.700.00-31256.46%
VRTX241018P003100002024-05-09 9:30AM EDT310.001.700.004.700.00-1853.22%
VRTX241018P003200002024-05-10 9:30AM EDT320.002.150.004.800.00-1850.34%
VRTX241018P003300002024-05-22 1:13PM EDT330.001.350.004.800.00-11147.26%
VRTX241018P003400002024-06-06 9:44AM EDT340.001.350.004.800.00-243144.25%
VRTX241018P003500002024-06-07 1:32PM EDT350.001.410.004.800.00-22141.30%
VRTX241018P003600002024-05-17 2:35PM EDT360.002.550.002.050.00-52531.13%
VRTX241018P003700002024-06-04 1:42PM EDT370.002.190.004.800.00-217335.58%
VRTX241018P003800002024-06-06 11:53AM EDT380.001.801.102.950.00-191928.70%
VRTX241018P003900002024-06-03 10:05AM EDT390.002.550.256.100.00-45132.37%
VRTX241018P004000002024-06-05 10:22AM EDT400.004.601.007.700.00-111132.02%
VRTX241018P004100002024-06-10 10:51AM EDT410.004.621.105.600.00-117125.88%
VRTX241018P004200002024-06-07 11:13AM EDT420.004.202.559.400.00-112728.28%
VRTX241018P004300002024-05-10 2:20PM EDT430.0025.704.507.900.00-1423.31%
VRTX241018P004400002024-05-31 10:46AM EDT440.0018.308.1013.700.00-212426.69%
VRTX241018P004500002024-06-06 11:48AM EDT450.0013.5010.0013.700.00-23723.19%
VRTX241018P004600002024-06-06 11:17AM EDT460.0015.4013.6018.600.00-2224.20%
VRTX241018P004800002024-06-04 2:55PM EDT480.0025.6222.4023.500.00-1220.09%