Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116C00175000 | 2024-09-16 10:42AM EDT | 175.00 | 319.93 | 313.00 | 323.00 | 0.00 | - | 3 | 2 | 72.32% |
| VRTX260116C00190000 | 2023-10-17 2:35PM EDT | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00195000 | 2023-12-18 1:23PM EDT | 195.00 | 231.46 | 250.00 | 258.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRTX260116C00200000 | 2024-08-06 11:00AM EDT | 200.00 | 290.50 | 277.00 | 287.00 | 0.00 | - | 5 | 12 | 53.54% |
| VRTX260116C00220000 | 2024-08-02 2:20PM EDT | 220.00 | 289.40 | 285.00 | 295.00 | 0.00 | - | 10 | 10 | 78.27% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00260000 | 2024-07-09 2:55PM EDT | 260.00 | 249.51 | 222.00 | 232.00 | 0.00 | - | 2 | 17 | 46.37% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00280000 | 2024-08-20 1:23PM EDT | 280.00 | 228.25 | 217.10 | 222.50 | 0.00 | - | 1 | 1 | 52.50% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00300000 | 2024-07-10 10:32AM EDT | 300.00 | 215.50 | 190.00 | 197.90 | 0.00 | - | 2 | 18 | 43.45% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 0.00% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 0.00% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 0.00% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 6 | 1 | 0.00% |
| VRTX260116C00350000 | 2024-09-16 9:30AM EDT | 350.00 | 163.80 | 158.60 | 165.10 | 0.00 | - | 1 | 35 | 44.98% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 129.00 | 138.00 | 0.00 | - | 1 | 3 | 31.02% |
| VRTX260116C00370000 | 2024-07-01 12:16PM EDT | 370.00 | 144.15 | 160.00 | 169.00 | 0.00 | - | 1 | 4 | 52.01% |
| VRTX260116C00380000 | 2024-08-13 11:49AM EDT | 380.00 | 127.02 | 132.60 | 141.00 | 0.00 | - | 5 | 12 | 41.52% |
| VRTX260116C00390000 | 2024-06-03 11:28AM EDT | 390.00 | 129.60 | 125.00 | 131.90 | 0.00 | - | 5 | 16 | 39.69% |
| VRTX260116C00400000 | 2024-09-16 10:42AM EDT | 400.00 | 130.08 | 121.00 | 131.00 | 0.00 | - | 3 | 60 | 42.38% |
| VRTX260116C00410000 | 2024-08-01 2:56PM EDT | 410.00 | 145.00 | 127.00 | 135.00 | 0.00 | - | 3 | 15 | 47.38% |
| VRTX260116C00420000 | 2024-09-05 9:30AM EDT | 420.00 | 105.20 | 107.20 | 116.00 | 0.00 | - | 1 | 18 | 40.12% |
| VRTX260116C00430000 | 2024-08-07 3:05PM EDT | 430.00 | 99.55 | 92.00 | 101.70 | 0.00 | - | 3 | 22 | 35.48% |
| VRTX260116C00440000 | 2024-08-08 2:00PM EDT | 440.00 | 97.25 | 87.00 | 96.00 | 0.00 | - | 2 | 33 | 35.21% |
| VRTX260116C00450000 | 2024-08-01 1:14PM EDT | 450.00 | 116.83 | 98.00 | 108.00 | 0.00 | - | 1 | 32 | 43.43% |
| VRTX260116C00460000 | 2024-07-29 10:13AM EDT | 460.00 | 103.99 | 90.20 | 99.00 | 0.00 | - | 1 | 9 | 41.25% |
| VRTX260116C00470000 | 2024-09-03 12:53PM EDT | 470.00 | 78.15 | 77.10 | 86.00 | 0.00 | - | 1 | 18 | 37.17% |
| VRTX260116C00480000 | 2024-08-08 11:26AM EDT | 480.00 | 72.20 | 66.00 | 74.00 | 0.00 | - | 1 | 37 | 33.59% |
| VRTX260116C00490000 | 2024-09-17 10:31AM EDT | 490.00 | 74.20 | 66.40 | 75.40 | 0.00 | - | 29 | 79 | 36.13% |
| VRTX260116C00500000 | 2024-09-06 9:38AM EDT | 500.00 | 60.70 | 61.80 | 68.10 | 0.00 | - | 1 | 305 | 34.58% |
| VRTX260116C00520000 | 2024-09-19 9:39AM EDT | 520.00 | 55.70 | 53.00 | 60.80 | -4.50 | -7.48% | 1 | 875 | 34.57% |
| VRTX260116C00540000 | 2024-09-16 9:56AM EDT | 540.00 | 52.50 | 45.40 | 51.40 | 0.00 | - | 1 | 48 | 33.28% |
| VRTX260116C00560000 | 2024-09-17 10:31AM EDT | 560.00 | 44.40 | 38.60 | 43.90 | 0.00 | - | 4 | 85 | 32.52% |
| VRTX260116C00580000 | 2024-09-18 10:52AM EDT | 580.00 | 35.80 | 31.40 | 39.00 | 0.00 | - | 1 | 8 | 32.67% |
| VRTX260116C00600000 | 2024-09-19 9:39AM EDT | 600.00 | 29.10 | 25.80 | 30.40 | -1.00 | -3.32% | 1 | 183 | 30.71% |
| VRTX260116C00620000 | 2024-08-08 12:23PM EDT | 620.00 | 24.00 | 19.20 | 27.20 | 0.00 | - | 1 | 4 | 31.10% |
| VRTX260116C00640000 | 2024-06-07 12:18PM EDT | 640.00 | 29.10 | 19.10 | 27.00 | 0.00 | - | 1 | 7 | 32.88% |
| VRTX260116C00660000 | 2024-06-26 12:49PM EDT | 660.00 | 21.00 | 21.00 | 30.00 | 0.00 | - | - | 2 | 36.26% |
| VRTX260116C00680000 | 2024-07-17 12:30PM EDT | 680.00 | 18.50 | 10.00 | 20.00 | 0.00 | - | 1 | 9 | 32.35% |
| VRTX260116C00700000 | 2024-07-12 10:14AM EDT | 700.00 | 18.00 | 11.80 | 16.40 | 0.00 | - | 1 | 2 | 31.63% |
| VRTX260116C00720000 | 2024-07-17 2:41PM EDT | 720.00 | 14.50 | 7.10 | 16.00 | 0.00 | - | - | 1 | 32.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2024-09-17 10:20AM EDT | 175.00 | 3.06 | 0.00 | 4.00 | 0.00 | - | 3 | 6 | 54.48% |
| VRTX260116P00180000 | 2024-09-10 2:51PM EDT | 180.00 | 2.30 | 0.00 | 6.00 | 0.00 | - | 12 | 21 | 50.07% |
| VRTX260116P00185000 | 2024-09-10 3:04PM EDT | 185.00 | 2.50 | 0.00 | 8.00 | 0.00 | - | 16 | 25 | 51.76% |
| VRTX260116P00190000 | 2024-09-10 2:31PM EDT | 190.00 | 2.57 | 0.00 | 8.90 | 0.00 | - | 2 | 120 | 51.62% |
| VRTX260116P00195000 | 2024-09-18 1:53PM EDT | 195.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 10 | 38 | 51.18% |
| VRTX260116P00200000 | 2024-09-13 11:30AM EDT | 200.00 | 4.34 | 0.00 | 9.50 | 0.00 | - | 2 | 24 | 59.10% |
| VRTX260116P00210000 | 2024-09-18 1:52PM EDT | 210.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 32 | 127 | 56.41% |
| VRTX260116P00220000 | 2024-09-10 3:03PM EDT | 220.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 12 | 18 | 53.69% |
| VRTX260116P00230000 | 2024-08-27 9:30AM EDT | 230.00 | 1.65 | 0.00 | 9.60 | 0.00 | - | 1 | 19 | 51.11% |
| VRTX260116P00240000 | 2024-07-01 2:04PM EDT | 240.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 2 | 17 | 48.63% |
| VRTX260116P00250000 | 2024-07-01 2:26PM EDT | 250.00 | 3.36 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 46.26% |
| VRTX260116P00260000 | 2024-09-18 2:35PM EDT | 260.00 | 6.00 | 0.05 | 10.00 | 0.00 | - | 30 | 45 | 44.50% |
| VRTX260116P00270000 | 2024-09-18 1:50PM EDT | 270.00 | 6.70 | 0.15 | 10.00 | 0.00 | - | 1 | 19 | 42.28% |
| VRTX260116P00280000 | 2024-08-29 12:43PM EDT | 280.00 | 5.12 | 1.35 | 10.70 | 0.00 | - | 2 | 4 | 40.98% |
| VRTX260116P00290000 | 2024-09-18 2:35PM EDT | 290.00 | 8.10 | 2.35 | 11.00 | 0.00 | - | 62 | 64 | 39.21% |
| VRTX260116P00300000 | 2024-09-18 1:59PM EDT | 300.00 | 9.10 | 2.60 | 11.60 | 0.00 | - | 14 | 42 | 37.80% |
| VRTX260116P00310000 | 2024-09-18 1:59PM EDT | 310.00 | 10.30 | 3.80 | 12.90 | 0.00 | - | 22 | 26 | 37.08% |
| VRTX260116P00320000 | 2024-09-18 2:36PM EDT | 320.00 | 9.70 | 4.60 | 13.60 | 0.00 | - | 2 | 20 | 35.73% |
| VRTX260116P00330000 | 2024-06-11 10:50AM EDT | 330.00 | 9.05 | 3.10 | 13.00 | 0.00 | - | 1 | 6 | 33.21% |
| VRTX260116P00340000 | 2024-08-22 1:26PM EDT | 340.00 | 11.42 | 10.30 | 17.00 | 0.00 | - | 2 | 14 | 34.62% |
| VRTX260116P00350000 | 2024-09-18 1:58PM EDT | 350.00 | 14.50 | 11.00 | 17.50 | 0.00 | - | 35 | 44 | 33.01% |
| VRTX260116P00360000 | 2024-05-15 12:55PM EDT | 360.00 | 22.60 | 9.00 | 17.60 | 0.00 | - | 1 | 35 | 31.12% |
| VRTX260116P00370000 | 2024-07-10 12:43PM EDT | 370.00 | 13.72 | 14.30 | 23.50 | 0.00 | - | 1 | 33 | 33.21% |
| VRTX260116P00380000 | 2024-08-01 10:37AM EDT | 380.00 | 14.90 | 10.00 | 20.00 | 0.00 | - | 1 | 31 | 28.89% |
| VRTX260116P00390000 | 2024-09-12 10:05AM EDT | 390.00 | 23.30 | 19.20 | 25.90 | 0.00 | - | 3 | 114 | 30.61% |
| VRTX260116P00400000 | 2024-08-07 2:04PM EDT | 400.00 | 27.20 | 24.70 | 30.30 | 0.00 | - | 1 | 100 | 31.12% |
| VRTX260116P00410000 | 2024-08-01 10:37AM EDT | 410.00 | 21.00 | 17.00 | 27.00 | 0.00 | - | 1 | 8 | 27.16% |
| VRTX260116P00420000 | 2024-08-01 10:37AM EDT | 420.00 | 23.70 | 20.00 | 29.00 | 0.00 | - | 1 | 16 | 26.20% |
| VRTX260116P00430000 | 2024-05-31 12:51PM EDT | 430.00 | 40.02 | 28.00 | 38.00 | 0.00 | - | 1 | 3 | 28.78% |
| VRTX260116P00440000 | 2024-09-05 1:51PM EDT | 440.00 | 39.70 | 34.20 | 41.00 | 0.00 | - | 4 | 12 | 28.05% |
| VRTX260116P00450000 | 2024-09-10 11:15AM EDT | 450.00 | 43.20 | 38.00 | 45.00 | 0.00 | - | 1 | 11 | 27.72% |
| VRTX260116P00460000 | 2024-06-25 12:53PM EDT | 460.00 | 42.90 | 34.00 | 42.00 | 0.00 | - | 1 | 11 | 23.95% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 74.30 | 80.00 | 0.00 | - | - | 4 | 39.31% |
| VRTX260116P00480000 | 2024-09-03 11:10AM EDT | 480.00 | 50.40 | 50.10 | 56.50 | 0.00 | - | 6 | 30 | 25.80% |
| VRTX260116P00490000 | 2024-09-11 2:54PM EDT | 490.00 | 60.10 | 55.80 | 60.30 | 0.00 | - | 2 | 88 | 24.94% |
| VRTX260116P00500000 | 2024-09-11 3:54PM EDT | 500.00 | 65.50 | 61.10 | 66.90 | 0.00 | - | 4 | 46 | 25.22% |
| VRTX260116P00520000 | 2024-09-17 12:04PM EDT | 520.00 | 74.10 | 69.20 | 78.00 | 0.00 | - | 1 | 7 | 24.48% |
| VRTX260116P00540000 | 2024-09-12 3:33PM EDT | 540.00 | 85.90 | 83.40 | 89.40 | 0.00 | - | - | 1 | 23.37% |
| VRTX260116P00560000 | 2024-09-03 11:53AM EDT | 560.00 | 97.20 | 95.40 | 101.70 | 0.00 | - | 18 | 12 | 22.15% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 135.00 | 145.00 | 0.00 | - | 27 | 0 | 35.76% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 46.39% |
| VRTX260116P00640000 | 2024-01-31 10:44AM EDT | 640.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.