Australia markets close in 1 hour 24 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616C001250002022-10-28 10:41AM EST125.00179.35188.40195.700.00-1083.12%
VRTX230616C001650002022-08-23 8:33AM EST165.00131.700.000.000.00-110.00%
VRTX230616C002000002022-10-28 12:30PM EST200.00116.39117.20124.700.00-5557.62%
VRTX230616C002100002022-08-23 2:06PM EST210.0090.8987.2093.400.00-10100.00%
VRTX230616C002200002022-10-27 8:54AM EST220.0088.6899.70105.900.00-1051.12%
VRTX230616C002300002022-10-11 11:46AM EST230.0085.3385.1091.900.00-1237.60%
VRTX230616C002400002022-11-21 9:32AM EST240.0089.1884.6092.900.00-1254.52%
VRTX230616C002500002022-12-05 10:00AM EST250.0079.6775.4084.30-3.83-4.59%1351.74%
VRTX230616C002600002022-11-28 9:41AM EST260.0073.2067.9076.300.00-1149.67%
VRTX230616C002700002022-07-15 2:10PM EST270.0049.1047.6057.500.00--132.23%
VRTX230616C002800002022-12-01 3:28PM EST280.0059.4454.2061.400.00-15346.19%
VRTX230616C002900002022-11-18 9:39AM EST290.0048.7046.9053.900.00-221843.93%
VRTX230616C003000002022-11-18 10:49AM EST300.0043.5037.5046.500.00-23041.50%
VRTX230616C003100002022-11-30 9:32AM EST310.0039.0033.4040.600.00-53940.43%
VRTX230616C003200002022-11-29 2:42PM EST320.0031.4726.0035.100.00-32639.36%
VRTX230616C003300002022-12-05 9:41AM EST330.0026.5022.5029.20+0.90+3.52%23437.43%
VRTX230616C003400002022-12-05 12:53PM EST340.0022.0019.9023.50-2.50-10.20%121935.24%
VRTX230616C003500002022-12-05 12:14PM EST350.0018.0114.1021.90-0.99-5.21%12337.10%
VRTX230616C003600002022-11-30 2:07PM EST360.0016.1110.1018.600.00-21536.66%
VRTX230616C003700002022-12-05 2:10PM EST370.0011.039.0012.70-1.57-12.46%29432.60%
VRTX230616C003800002022-11-29 10:12AM EST380.008.405.1011.900.00-2934.26%
VRTX230616C003900002022-11-21 3:47PM EST390.005.505.307.700.00-757730.88%
VRTX230616C004000002022-10-25 9:31AM EST400.008.203.508.200.00-2333.86%
VRTX230616C004100002022-10-07 10:32AM EST410.005.352.156.000.00-1332.40%
VRTX230616C004200002022-10-24 1:42PM EST420.004.430.305.000.00-1132.50%
VRTX230616C004300002022-10-13 9:05AM EST430.002.901.303.700.00-2431.60%
VRTX230616C004400002022-12-01 12:53PM EST440.002.601.202.400.00-1045429.97%
VRTX230616C004700002022-11-16 2:03PM EST470.001.050.251.850.00-6432.54%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616P001250002022-12-05 3:49PM EST125.000.850.054.50+0.25+41.67%664777.86%
VRTX230616P001300002022-11-07 3:17PM EST130.001.000.004.800.00-21375.73%
VRTX230616P001350002022-11-07 3:17PM EST135.000.900.004.600.00-325372.23%
VRTX230616P001400002022-12-05 10:39AM EST140.000.600.002.45-0.05-7.69%17461.56%
VRTX230616P001450002022-12-01 11:11AM EST145.000.600.004.700.00-22967.15%
VRTX230616P001500002022-12-05 10:40AM EST150.000.600.003.40+0.05+9.09%12860.49%
VRTX230616P001550002022-11-25 12:48PM EST155.001.000.004.800.00-12962.40%
VRTX230616P001600002022-11-28 11:36AM EST160.000.800.004.500.00-1259.17%
VRTX230616P001650002022-11-25 12:45PM EST165.001.300.004.800.00-1357.66%
VRTX230616P001800002022-11-23 10:44AM EST180.001.950.004.500.00-1250.33%
VRTX230616P001850002022-06-09 12:58PM EST185.007.800.008.300.00--155.90%
VRTX230616P001900002022-11-14 12:55PM EST190.002.100.004.500.00-6654.82%
VRTX230616P001950002022-11-09 3:10PM EST195.002.350.004.500.00-301552.58%
VRTX230616P002000002022-11-09 2:29PM EST200.002.500.004.800.00-41251.30%
VRTX230616P002100002022-08-16 2:24PM EST210.005.801.0010.500.00-2160.65%
VRTX230616P002200002022-08-02 9:20AM EST220.0010.705.1013.300.00-1753.06%
VRTX230616P002300002022-11-22 3:06PM EST230.004.270.505.200.00-4639.87%
VRTX230616P002400002022-11-07 9:30AM EST240.007.151.406.200.00-12538.10%
VRTX230616P002500002022-11-29 2:32PM EST250.006.705.306.400.00-112934.52%
VRTX230616P002600002022-11-21 3:47PM EST260.0012.806.809.900.00-7833436.53%
VRTX230616P002700002022-12-05 2:10PM EST270.009.978.9012.10-5.23-34.41%26035.50%
VRTX230616P002800002022-11-22 3:17PM EST280.0012.6010.5014.500.00-210134.26%
VRTX230616P002900002022-11-08 11:16AM EST290.0019.7011.2017.400.00-2733.18%
VRTX230616P003000002022-12-01 10:43AM EST300.0017.0014.7021.200.00-14132.64%
VRTX230616P003100002022-08-18 1:38PM EST310.0039.0035.1041.300.00-1249.71%
VRTX230616P003200002022-11-22 2:15PM EST320.0027.2021.0030.300.00-14131.53%
VRTX230616P003300002022-12-01 11:52AM EST330.0030.5026.7034.900.00-2230.17%