Australia markets open in 3 hours 1 minute

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.24-6.15 (-1.96%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616C001250002022-10-28 11:41AM EDT125.00179.35188.40195.700.00-10163.98%
VRTX230616C001650002022-08-23 9:33AM EDT165.00131.700.000.000.00-110.00%
VRTX230616C001900002023-03-13 9:51AM EDT190.00108.00118.30126.400.00--078.81%
VRTX230616C002000002022-10-28 1:30PM EDT200.00116.39117.20124.700.00-55104.43%
VRTX230616C002100002023-03-03 12:25PM EDT210.0083.1199.00106.900.00-11168.25%
VRTX230616C002200002023-01-04 3:09PM EDT220.0074.4583.7090.100.00-5548.34%
VRTX230616C002300002023-02-23 3:34PM EDT230.0068.2083.4093.000.00-1272.56%
VRTX230616C002400002023-03-24 1:39PM EDT240.0077.3070.6077.700.00-1253.64%
VRTX230616C002500002023-03-27 3:29PM EDT250.0064.5362.9069.00+7.53+13.21%1412552.58%
VRTX230616C002600002023-03-27 3:29PM EDT260.0055.5353.5059.40+5.18+10.29%49354.53%
VRTX230616C002700002023-03-16 9:30AM EDT270.0034.8744.7049.300.00-2247.35%
VRTX230616C002800002023-03-23 3:05PM EDT280.0033.7036.5041.100.00-112044.03%
VRTX230616C002900002023-03-27 10:24AM EDT290.0032.1429.1034.80-2.86-8.17%1548243.60%
VRTX230616C003000002023-03-27 1:36PM EDT300.0025.4523.6025.40-1.85-6.78%266536.60%
VRTX230616C003100002023-03-23 12:36PM EDT310.0014.7017.7019.300.00-3421534.54%
VRTX230616C003200002023-03-24 10:28AM EDT320.0012.0012.4013.400.00-2020331.50%
VRTX230616C003300002023-03-27 12:54PM EDT330.009.298.309.80-0.71-7.10%416931.02%
VRTX230616C003400002023-03-27 10:33AM EDT340.006.215.506.40-1.39-18.29%119929.40%
VRTX230616C003500002023-03-27 1:36PM EDT350.004.453.404.80-0.65-12.75%119430.14%
VRTX230616C003600002023-03-15 12:16PM EDT360.002.001.553.200.00-12029.71%
VRTX230616C003700002023-03-24 10:27AM EDT370.001.101.103.000.00-412232.50%
VRTX230616C003800002022-12-22 12:09PM EDT380.003.750.405.100.00-11041.93%
VRTX230616C003900002023-02-24 11:04AM EDT390.002.150.102.050.00-27735.12%
VRTX230616C004000002023-01-23 12:49PM EDT400.001.500.002.700.00-1440.49%
VRTX230616C004100002022-10-07 11:32AM EDT410.005.352.156.000.00-1353.91%
VRTX230616C004200002022-12-22 3:23PM EDT420.001.660.003.200.00-1247.77%
VRTX230616C004300002023-01-31 4:54PM EDT430.002.470.001.500.00-1342.51%
VRTX230616C004400002023-03-17 1:57PM EDT440.001.780.003.500.00-1545553.96%
VRTX230616C004600002023-01-17 10:38AM EDT460.001.850.000.000.00-182312.50%
VRTX230616C004700002022-11-16 3:03PM EDT470.001.050.004.800.00-6456.04%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616P001250002023-03-10 3:05PM EDT125.000.150.001.300.00-1665893.36%
VRTX230616P001300002022-12-21 11:28AM EDT130.000.710.004.700.00-613112.92%
VRTX230616P001350002022-12-13 10:46AM EDT135.000.500.004.800.00-2253108.98%
VRTX230616P001400002023-02-06 1:00PM EDT140.000.400.000.600.00-35773.83%
VRTX230616P001450002023-02-08 11:14AM EDT145.000.450.000.600.00-113470.80%
VRTX230616P001500002023-03-15 9:30AM EDT150.000.760.002.000.00-42981.62%
VRTX230616P001550002022-12-06 1:34PM EDT155.000.650.004.800.00-12892.85%
VRTX230616P001600002023-01-23 12:02PM EDT160.000.750.003.900.00-2485.28%
VRTX230616P001650002023-02-27 10:31AM EDT165.000.740.001.700.00-3369.95%
VRTX230616P001700002023-02-27 10:33AM EDT170.000.750.003.700.00-2177.59%
VRTX230616P001800002022-12-15 10:30AM EDT180.001.650.004.800.00-1275.33%
VRTX230616P001850002022-12-19 3:00PM EDT185.002.220.004.700.00-622571.75%
VRTX230616P001900002022-11-14 1:55PM EDT190.002.100.004.800.00-6668.96%
VRTX230616P001950002022-11-09 4:10PM EDT195.002.350.054.800.00-301566.04%
VRTX230616P002000002023-03-10 4:50PM EDT200.002.690.001.400.00-315755.86%
VRTX230616P002100002023-02-08 2:36PM EDT210.001.670.301.850.00-212753.67%
VRTX230616P002200002023-01-23 12:52PM EDT220.001.500.404.200.00-102650.89%
VRTX230616P002300002023-03-24 3:42PM EDT230.003.470.052.750.00-42147.67%
VRTX230616P002400002023-03-24 3:42PM EDT240.001.240.452.700.00-45042.05%
VRTX230616P002500002023-03-20 11:52AM EDT250.002.750.902.900.00-124637.56%
VRTX230616P002600002023-03-23 11:36AM EDT260.003.102.203.500.00-159234.31%
VRTX230616P002700002023-03-27 12:37PM EDT270.004.303.604.40-0.70-14.00%426531.45%
VRTX230616P002800002023-03-27 1:05PM EDT280.005.754.806.00+0.45+8.49%1215529.53%
VRTX230616P002900002023-03-24 1:11PM EDT290.007.657.608.300.00-130027.92%
VRTX230616P003000002023-03-27 12:04PM EDT300.0011.2010.5011.40+0.70+6.67%213026.40%
VRTX230616P003100002023-03-21 10:17AM EDT310.0017.7714.2015.300.00-23224.66%
VRTX230616P003200002023-03-27 3:26PM EDT320.0019.5519.6020.30+1.05+5.68%85722.95%
VRTX230616P003300002023-03-23 11:07AM EDT330.0029.1925.5026.400.00-223321.00%
VRTX230616P003500002023-02-02 10:43AM EDT350.0044.5657.2063.500.00-2057.54%
VRTX230616P003600002023-02-01 4:57PM EDT360.0045.5366.7073.800.00--062.14%
VRTX230616P003800002023-02-01 4:26PM EDT380.0064.5287.0093.700.00--070.99%