Australia markets close in 52 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.60-3.77 (-1.17%)
At close: 04:00PM EST
317.60 0.00 (0.00%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120C000950002022-03-22 2:30PM EST95.00156.77185.80195.000.00-210.00%
VRTX230120C001000002022-11-21 1:44PM EST100.00217.50213.50222.900.00-229154.39%
VRTX230120C001050002022-11-22 11:56AM EST105.00213.70208.50218.300.00-441154.88%
VRTX230120C001100002022-10-24 8:32AM EST110.00197.000.000.000.00-1120.00%
VRTX230120C001150002022-02-23 9:30AM EST115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 11:08AM EST120.00155.90159.10167.000.00-1650.00%
VRTX230120C001250002022-06-13 9:20AM EST125.00125.00164.70172.800.00-1280.00%
VRTX230120C001300002022-09-09 8:36AM EST130.00161.58162.00170.900.00-360.00%
VRTX230120C001350002021-11-10 6:56AM EST135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-11-02 8:30AM EST140.00175.970.000.000.00-3120.00%
VRTX230120C001450002022-09-09 8:36AM EST145.00146.93147.50155.300.00-3300.00%
VRTX230120C001500002022-11-09 3:59PM EST150.00160.95164.30171.700.00-17397.46%
VRTX230120C001550002022-11-02 8:30AM EST155.00161.220.000.000.00-1250.00%
VRTX230120C001600002022-10-24 1:42PM EST160.00152.00152.50162.400.00-215144.81%
VRTX230120C001650002022-02-24 9:51AM EST165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-10-25 9:26AM EST170.00146.00142.60152.400.00-254134.05%
VRTX230120C001750002022-08-03 1:33PM EST175.00106.40107.80115.400.00-1570.00%
VRTX230120C001800002022-12-01 1:46PM EST180.00140.10134.70142.100.00-115384.45%
VRTX230120C001850002022-11-18 10:29AM EST185.00129.00129.90137.300.00-15484.08%
VRTX230120C001900002022-11-30 9:30AM EST190.00130.57125.00131.600.00-19475.61%
VRTX230120C001950002022-11-23 9:45AM EST195.00128.60119.00128.500.00-13778.96%
VRTX230120C002000002022-11-22 1:15PM EST200.00121.00114.00123.400.00-519974.80%
VRTX230120C002100002022-11-30 9:30AM EST210.00110.82104.90112.300.00-127966.77%
VRTX230120C002200002022-11-30 10:30AM EST220.00100.2095.10102.600.00-818863.09%
VRTX230120C002300002022-12-02 1:43PM EST230.0090.1085.6093.000.00-129460.61%
VRTX230120C002400002022-11-30 2:44PM EST240.0083.3975.7083.000.00-428254.44%
VRTX230120C002500002022-12-01 2:21PM EST250.0072.1065.6072.900.00-123866.17%
VRTX230120C002600002022-11-30 3:50PM EST260.0063.4059.5063.300.00-325252.22%
VRTX230120C002700002022-12-05 3:31PM EST270.0051.5047.3054.00-3.80-6.87%120854.72%
VRTX230120C002800002022-12-01 1:22PM EST280.0043.4237.2043.800.00-135846.18%
VRTX230120C002900002022-12-01 11:22AM EST290.0034.7530.2035.100.00-238941.99%
VRTX230120C003000002022-12-02 2:48PM EST300.0027.2019.9027.400.00-61,21839.33%
VRTX230120C003100002022-12-05 3:27PM EST310.0016.9017.8020.10-3.40-16.75%398136.05%
VRTX230120C003200002022-12-05 3:30PM EST320.0011.0610.7013.00-3.44-23.72%998231.39%
VRTX230120C003300002022-12-05 3:08PM EST330.006.956.008.70-2.52-26.61%81,24630.63%
VRTX230120C003400002022-12-05 3:08PM EST340.003.953.004.90-1.05-21.00%544028.33%
VRTX230120C003500002022-12-01 1:19PM EST350.001.610.304.000.00-618631.62%
VRTX230120C003600002022-12-05 3:30PM EST360.001.850.002.80-0.03-1.60%726632.69%
VRTX230120C003700002022-11-10 10:22AM EST370.002.250.003.700.00-513440.72%
VRTX230120C003800002022-11-23 11:56AM EST380.001.000.204.800.00-813849.24%
VRTX230120C003900002022-12-05 12:23PM EST390.000.910.151.75+0.50+121.95%15640.55%
VRTX230120C004000002022-12-05 10:04AM EST400.000.780.002.00-0.14-15.22%4015045.61%
VRTX230120C004100002022-12-05 9:30AM EST410.000.210.004.50+0.06+40.00%220950.55%
VRTX230120C004200002022-12-05 12:10PM EST420.000.270.000.60-0.05-15.62%294341.53%
VRTX230120C004300002022-11-16 3:07PM EST430.000.300.003.100.00-142152.84%
VRTX230120C004400002022-11-30 2:55PM EST440.000.200.002.050.00-340651.59%
VRTX230120C004600002022-11-07 1:56PM EST460.000.300.004.300.00--665.89%
VRTX230120C004700002022-11-07 1:56PM EST470.000.340.000.400.00-848851.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120P000900002022-10-27 1:28PM EST90.000.100.000.550.00-10150.98%
VRTX230120P000950002022-09-06 10:28AM EST95.000.600.104.600.00-1111203.56%
VRTX230120P001000002022-09-07 8:30AM EST100.000.850.000.700.00-2476143.26%
VRTX230120P001050002022-10-20 12:49PM EST105.002.400.004.800.00-1121188.57%
VRTX230120P001100002022-08-09 9:14AM EST110.001.000.004.500.00-366178.88%
VRTX230120P001150002022-08-02 8:30AM EST115.000.600.000.000.00-113350.00%
VRTX230120P001200002022-07-28 11:41AM EST120.000.850.004.800.00-260167.60%
VRTX230120P001250002022-08-12 9:19AM EST125.002.030.004.200.00-262156.91%
VRTX230120P001300002022-07-29 1:19PM EST130.001.000.004.800.00-248155.13%
VRTX230120P001350002022-11-17 3:59PM EST135.000.150.004.300.00-182145.90%
VRTX230120P001400002022-12-01 11:16AM EST140.000.050.000.550.00-151100.49%
VRTX230120P001450002022-08-04 10:10AM EST145.001.250.004.800.00-174138.16%
VRTX230120P001500002022-12-01 11:16AM EST150.000.050.004.800.00-2209132.89%
VRTX230120P001550002022-11-14 12:45PM EST155.001.000.004.800.00-8116127.81%
VRTX230120P001600002022-11-21 9:58AM EST160.000.150.004.800.00-1596122.88%
VRTX230120P001650002022-11-17 2:32PM EST165.000.200.004.800.00-1133118.10%
VRTX230120P001700002022-09-06 1:52PM EST170.002.400.004.800.00-2157113.46%
VRTX230120P001750002022-11-21 11:39AM EST175.000.200.000.600.00-111075.98%
VRTX230120P001800002022-10-20 10:03AM EST180.001.250.001.700.00-137785.38%
VRTX230120P001850002022-11-09 10:44AM EST185.000.300.004.800.00-4321100.29%
VRTX230120P001900002022-11-28 9:30AM EST190.000.300.004.400.00-118594.26%
VRTX230120P001950002022-10-26 10:42AM EST195.001.350.001.750.00-159175.15%
VRTX230120P002000002022-11-17 10:25AM EST200.001.770.003.000.00-435079.54%
VRTX230120P002100002022-11-09 10:44AM EST210.000.600.004.500.00-224179.16%
VRTX230120P002200002022-11-22 2:04PM EST220.001.150.004.500.00-218971.84%
VRTX230120P002300002022-10-26 2:02PM EST230.002.110.004.400.00-1064.42%
VRTX230120P002400002022-11-29 12:38PM EST240.000.700.004.700.00-426758.56%
VRTX230120P002500002022-12-02 10:48AM EST250.000.650.301.200.00-246744.04%
VRTX230120P002600002022-12-05 2:01PM EST260.000.990.004.80-0.71-41.76%128956.47%
VRTX230120P002700002022-12-02 10:52AM EST270.001.200.352.700.00-51,25640.41%
VRTX230120P002800002022-12-02 10:52AM EST280.001.900.803.300.00-665236.17%
VRTX230120P002900002022-12-02 10:58AM EST290.003.661.204.000.00-145631.56%
VRTX230120P003000002022-12-05 3:55PM EST300.005.354.606.20+0.31+6.15%328130.14%
VRTX230120P003100002022-12-05 9:44AM EST310.008.608.409.90+0.88+11.40%114430.08%
VRTX230120P003200002022-12-02 2:11PM EST320.0012.3010.6014.300.00-378228.96%
VRTX230120P003300002022-12-05 2:50PM EST330.0018.5518.0018.70+0.76+4.27%31924.98%
VRTX230120P003400002022-11-01 11:13AM EST340.0031.7221.4028.300.00-1130.99%
VRTX230120P003500002022-11-30 3:10PM EST350.0030.1429.9035.900.00-1430.06%
VRTX230120P004100002021-11-10 6:56AM EST410.00215.00197.50207.200.00-11311.13%