Australia markets close in 2 hours 40 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.40+0.07 (+0.02%)
At close: 04:00PM EST
320.44 +4.04 (+1.28%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421C002100002022-11-02 9:13AM EST210.00109.51107.00116.500.00-1256.21%
VRTX230421C002300002022-11-11 3:45PM EST230.0083.5888.6098.000.00-2050.59%
VRTX230421C002400002022-11-14 12:30PM EST240.0081.6080.1088.500.00-2256.90%
VRTX230421C002500002022-11-28 12:03PM EST250.0078.0071.1079.600.00-1553.54%
VRTX230421C002600002022-10-13 2:03PM EST260.0055.8055.8060.200.00--229.35%
VRTX230421C002700002022-09-15 11:51AM EST270.0038.1342.1051.000.00--127.05%
VRTX230421C002800002022-11-28 1:55PM EST280.0052.5046.0055.000.00-13545.65%
VRTX230421C002900002022-11-30 2:44PM EST290.0047.1238.7047.50+11.71+33.07%213443.38%
VRTX230421C003000002022-11-23 10:18AM EST300.0039.7431.8040.800.00-13141.76%
VRTX230421C003100002022-11-22 11:11AM EST310.0032.1028.1033.700.00-23539.09%
VRTX230421C003200002022-11-29 2:44PM EST320.0025.3022.2027.300.00-1013936.78%
VRTX230421C003300002022-11-30 10:59AM EST330.0022.0015.9022.60+2.00+10.00%113736.00%
VRTX230421C003400002022-11-22 12:53PM EST340.0017.5213.8017.900.00-13434.53%
VRTX230421C003500002022-11-30 3:53PM EST350.0012.057.5016.20-0.45-3.60%413036.36%
VRTX230421C003600002022-11-30 2:50PM EST360.0010.105.0011.50+2.20+27.85%110633.47%
VRTX230421C003700002022-11-30 3:53PM EST370.006.754.309.10-0.65-8.78%619533.08%
VRTX230421C003800002022-11-30 2:14PM EST380.006.072.507.30+1.97+48.05%2033.03%
VRTX230421C003900002022-08-18 8:30AM EST390.006.900.805.500.00-1132.37%
VRTX230421C004100002022-11-23 9:34AM EST410.002.500.004.700.00-12535.42%
VRTX230421C004200002022-08-18 8:30AM EST420.003.800.002.250.00-1131.06%
VRTX230421C004300002022-10-20 9:56AM EST430.001.500.003.900.00-14137.72%
VRTX230421C004400002022-11-16 12:48PM EST440.000.800.202.000.00-425733.87%
VRTX230421C004600002022-11-16 2:21PM EST460.001.080.004.700.00-683445.48%
VRTX230421C004700002022-11-16 2:21PM EST470.000.990.001.550.00-663336.94%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421P001450002022-11-30 3:30PM EST145.000.550.004.70+0.05+10.00%213578.02%
VRTX230421P001500002022-11-04 2:13PM EST150.000.600.004.700.00-1045175.02%
VRTX230421P001550002022-11-04 2:13PM EST155.000.560.004.700.00-6172.14%
VRTX230421P001700002022-11-17 1:47PM EST170.001.300.004.800.00--364.29%
VRTX230421P001900002022-11-28 3:24PM EST190.001.000.004.800.00-2154.42%
VRTX230421P002000002022-10-26 11:42AM EST200.002.000.552.050.00--048.08%
VRTX230421P002200002022-11-11 12:59PM EST220.003.200.004.800.00-1849.65%
VRTX230421P002300002022-11-17 10:25AM EST230.006.770.004.700.00-4644.71%
VRTX230421P002400002022-11-21 3:00PM EST240.003.330.405.100.00-23341.28%
VRTX230421P002500002022-11-22 2:58PM EST250.004.100.905.600.00-203038.02%
VRTX230421P002600002022-11-28 3:58PM EST260.006.753.708.500.00-19013139.50%
VRTX230421P002700002022-10-12 1:03PM EST270.0018.307.6013.400.00-33243.09%
VRTX230421P002800002022-11-25 12:24PM EST280.0010.115.2013.200.00-318937.43%
VRTX230421P002900002022-11-30 2:50PM EST290.0010.107.1016.00-2.11-17.28%412336.14%
VRTX230421P003000002022-11-30 3:29PM EST300.0013.0010.8019.00-2.12-14.02%73634.50%
VRTX230421P003100002022-11-30 10:44AM EST310.0017.7016.8020.20-2.10-10.61%82829.90%
VRTX230421P003200002022-11-29 9:36AM EST320.0025.0019.7025.900.00-13130.44%
VRTX230421P003300002022-11-22 1:23PM EST330.0027.0424.4030.700.00-1628.99%
VRTX230421P003400002022-11-15 12:47PM EST340.0043.0431.8035.000.00-1225.93%
VRTX230421P004300002022-11-18 11:01AM EST430.00116.62108.90118.500.00-1040.20%