Australia markets close in 3 hours 7 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
350.67+1.14 (+0.33%)
At close: 04:00PM EDT
350.67 0.00 (0.00%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-100.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-05-10 1:11PM EDT100.00256.61233.30243.000.00-10280.00%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40221.50231.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-09-21 12:14PM EDT120.00236.20228.10237.500.00-224110.38%
VRTX240119C001250002022-04-26 9:30AM EDT125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 4:05PM EDT130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 2:21PM EDT135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 3:40PM EDT145.00177.90176.50186.500.00-110.00%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63169.50179.000.00-20200.00%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-170.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002023-04-28 1:15PM EDT175.00178.80160.50166.900.00-1570.00%
VRTX240119C001800002023-09-12 3:54PM EDT180.00171.00169.50178.700.00-11080.02%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002023-09-19 3:41PM EDT190.00171.55160.00169.200.00-22276.94%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-130.00%
VRTX240119C002000002023-09-11 1:24PM EDT200.00153.10150.00159.200.00-14371.53%
VRTX240119C002100002023-08-14 3:40PM EDT210.00145.00137.10146.800.00-1751.95%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.30113.000.00-190.00%
VRTX240119C002300002023-09-25 10:13AM EDT230.00122.53121.00130.20+2.53+2.11%218360.28%
VRTX240119C002400002023-09-20 10:25AM EDT240.00120.85111.00120.500.00-14155.97%
VRTX240119C002500002023-09-25 10:13AM EDT250.00103.31102.00110.50-13.31-11.41%15052.78%
VRTX240119C002600002023-07-19 9:32AM EDT260.00115.0089.3098.000.00-23752.70%
VRTX240119C002700002023-09-25 3:01PM EDT270.0087.3583.0092.20-2.95-3.27%12657.02%
VRTX240119C002800002023-09-25 10:13AM EDT280.0075.2674.0083.10-5.94-7.32%113353.55%
VRTX240119C002900002023-08-30 12:03PM EDT290.0072.0665.1072.500.00-107747.28%
VRTX240119C003000002023-09-19 1:34PM EDT300.0065.1057.7064.400.00-351245.40%
VRTX240119C003100002023-09-25 10:36AM EDT310.0048.7050.6056.30-3.32-6.38%264343.13%
VRTX240119C003200002023-09-21 11:36AM EDT320.0048.3342.5048.000.00-113840.18%
VRTX240119C003300002023-09-22 11:59AM EDT330.0039.3033.6037.900.00-126534.39%
VRTX240119C003400002023-09-25 10:25AM EDT340.0027.7029.8030.70-3.60-11.50%88632.23%
VRTX240119C003500002023-09-25 12:58PM EDT350.0022.8023.8024.50-3.86-14.48%1024030.70%
VRTX240119C003600002023-09-22 12:59PM EDT360.0020.0518.8019.200.00-181229.53%
VRTX240119C003700002023-09-21 10:28AM EDT370.0015.8014.4014.800.00-261728.65%
VRTX240119C003800002023-09-25 2:00PM EDT380.0010.4010.8011.30-1.10-9.57%193028.10%
VRTX240119C003900002023-09-22 1:22PM EDT390.008.578.008.500.00-235427.68%
VRTX240119C004000002023-09-20 1:04PM EDT400.007.205.806.300.00-226727.35%
VRTX240119C004100002023-09-25 9:42AM EDT410.004.504.304.70+0.20+4.65%37627.28%
VRTX240119C004200002023-09-14 11:00AM EDT420.002.662.653.500.00-119327.30%
VRTX240119C004300002023-09-25 3:59PM EDT430.002.502.353.40-0.35-12.28%410829.44%
VRTX240119C004400002023-08-29 3:29PM EDT440.002.601.152.650.00-212629.69%
VRTX240119C004500002023-09-12 1:53PM EDT450.001.060.402.900.00-13132.51%
VRTX240119C004600002023-09-05 10:17AM EDT460.001.030.201.950.00-5631.48%
VRTX240119C004700002023-09-05 10:16AM EDT470.001.000.004.300.00-5940.35%
VRTX240119C004800002023-05-03 1:18PM EDT480.004.500.955.600.00-5545.52%
VRTX240119C004900002023-08-28 11:05AM EDT490.000.780.002.200.00-1937.82%
VRTX240119C005000002023-08-28 11:05AM EDT500.000.780.004.600.00-12046.95%
VRTX240119C005200002023-09-08 12:51PM EDT520.000.300.004.500.00-1650.26%
VRTX240119C005400002023-09-08 12:53PM EDT540.000.400.000.500.00-121235.72%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002023-09-06 3:59PM EDT90.000.050.000.150.00-361,02787.50%
VRTX240119P000950002023-07-18 12:29PM EDT95.000.200.001.500.00-1064111.33%
VRTX240119P001000002023-09-08 3:18PM EDT100.000.240.000.200.00-53383.40%
VRTX240119P001050002023-04-25 2:46PM EDT105.000.500.004.600.00-1187125.05%
VRTX240119P001100002023-05-02 11:59AM EDT110.000.500.004.600.00-2119120.51%
VRTX240119P001150002023-05-08 3:16PM EDT115.000.500.004.700.00-157116.70%
VRTX240119P001200002023-09-07 3:54PM EDT120.000.050.004.400.00-177111.11%
VRTX240119P001250002023-09-07 3:57PM EDT125.000.990.003.800.00-161104.24%
VRTX240119P001300002023-08-03 9:30AM EDT130.000.050.003.800.00-18100.59%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2297.09%
VRTX240119P001400002023-06-27 3:21PM EDT140.000.710.003.800.00-1393.73%
VRTX240119P001450002023-07-12 1:51PM EDT145.000.300.004.600.00-4293.93%
VRTX240119P001500002023-04-14 11:36AM EDT150.001.250.002.000.00-23277.91%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262994.89%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3290.36%
VRTX240119P001750002023-09-20 10:15AM EDT175.000.580.004.600.00-15676.00%
VRTX240119P001800002023-09-13 1:22PM EDT180.000.690.002.300.00-12564.20%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1825.00%
VRTX240119P001900002023-08-24 3:46PM EDT190.001.070.001.450.00-64455.10%
VRTX240119P001950002023-08-28 10:43AM EDT195.002.350.001.450.00-2853.03%
VRTX240119P002000002023-08-28 10:45AM EDT200.002.380.001.850.00-34253.10%
VRTX240119P002100002023-09-15 2:14PM EDT210.002.340.004.800.00-16059.11%
VRTX240119P002200002023-06-22 11:39AM EDT220.001.250.004.800.00-18854.59%
VRTX240119P002300002023-09-20 10:49AM EDT230.001.300.205.000.00-12751.18%
VRTX240119P002400002023-08-28 11:05AM EDT240.002.410.004.800.00-113455.09%
VRTX240119P002500002023-09-20 10:54AM EDT250.001.190.605.400.00-223152.28%
VRTX240119P002600002023-09-20 10:47AM EDT260.001.391.005.800.00-1212948.79%
VRTX240119P002700002023-09-20 10:54AM EDT270.001.851.806.200.00-1529645.25%
VRTX240119P002800002023-09-25 12:56PM EDT280.002.852.206.40+0.35+14.00%264641.20%
VRTX240119P002900002023-09-22 3:47PM EDT290.003.402.306.600.00-217337.16%
VRTX240119P003000002023-08-30 3:09PM EDT300.005.103.107.300.00-1146734.06%
VRTX240119P003100002023-09-18 11:11AM EDT310.006.025.906.500.00-555128.08%
VRTX240119P003200002023-09-25 1:30PM EDT320.008.367.908.30+0.12+1.46%1044226.58%
VRTX240119P003300002023-09-22 2:15PM EDT330.0010.2810.3010.700.00-134725.25%
VRTX240119P003400002023-09-22 2:15PM EDT340.0013.3313.4013.800.00-123724.04%
VRTX240119P003500002023-09-22 11:53AM EDT350.0015.9017.3017.700.00-824622.91%
VRTX240119P003600002023-09-25 12:17PM EDT360.0022.9022.0022.50+2.40+11.71%136721.85%
VRTX240119P003700002023-09-22 2:01PM EDT370.0027.2027.7028.400.00-418921.03%
VRTX240119P003800002023-09-01 2:50PM EDT380.0034.2034.2035.100.00-124520.04%
VRTX240119P003900002023-07-19 1:06PM EDT390.0036.0043.2050.900.00-2232.22%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--098.02%
VRTX240119P004100002023-07-03 9:31AM EDT410.0064.200.000.000.00-100.00%
VRTX240119P004200002023-09-15 11:23AM EDT420.0070.1064.9074.000.00-1029.87%