Australia markets close in 1 hour 11 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 2:09PM EST90.00205.53224.60233.700.00-1065.54%
VRTX240119C000950002022-03-09 3:57PM EST95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002022-10-27 10:13AM EST100.00201.90215.50224.700.00-5066.24%
VRTX240119C001050002022-01-24 10:13AM EST105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 10:29AM EST110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 10:36AM EST115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 1:16PM EST120.00120.35113.50123.500.00-1170.00%
VRTX240119C001250002022-04-26 8:30AM EST125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 3:05PM EST130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 1:21PM EST135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 2:40PM EST145.00177.90176.50186.500.00-1164.65%
VRTX240119C001500002022-08-26 2:01PM EST150.00145.00141.00150.500.00-1410.00%
VRTX240119C001550002022-11-22 12:02PM EST155.00175.00168.50178.500.00-12064.14%
VRTX240119C001600002022-07-22 8:50AM EST160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002021-11-10 6:56AM EST165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 2:53PM EST170.00124.10138.00148.000.00-11127.47%
VRTX240119C001750002022-11-11 11:02AM EST175.00131.42150.50160.500.00-35758.78%
VRTX240119C001800002022-12-01 3:22PM EST180.00153.50146.00156.000.00-2857.46%
VRTX240119C001850002022-09-19 11:25AM EST185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002022-11-11 9:54AM EST190.00123.00137.60147.500.00-13355.64%
VRTX240119C001950002022-10-17 1:46PM EST195.00119.30122.00132.000.00-1345.14%
VRTX240119C002000002022-11-22 3:30PM EST200.00137.00128.50138.500.00-44352.91%
VRTX240119C002100002022-11-14 12:34PM EST210.00120.64120.00130.000.00-1850.91%
VRTX240119C002200002022-10-21 1:21PM EST220.00101.22111.00121.000.00-1954.09%
VRTX240119C002300002022-11-28 10:28AM EST230.00109.80106.90114.000.00-118953.27%
VRTX240119C002400002022-12-05 3:59PM EST240.00100.9097.60106.50+0.90+0.90%14551.74%
VRTX240119C002500002022-11-10 12:12PM EST250.0085.2188.5098.500.00-34549.62%
VRTX240119C002600002022-12-02 2:32PM EST260.0092.5080.5088.800.00-12545.86%
VRTX240119C002700002022-11-21 9:30AM EST270.0078.2077.5084.000.00-26346.49%
VRTX240119C002800002022-11-28 2:32PM EST280.0071.7067.5077.000.00-412544.96%
VRTX240119C002900002022-12-02 3:16PM EST290.0070.2064.2071.000.00-115344.11%
VRTX240119C003000002022-12-01 11:35AM EST300.0061.9059.3064.500.00-1017942.68%
VRTX240119C003100002022-11-23 3:34PM EST310.0055.0050.4058.100.00-3129741.18%
VRTX240119C003200002022-11-22 3:03PM EST320.0052.5044.5054.000.00-32341.26%
VRTX240119C003300002022-11-30 10:53AM EST330.0048.6043.3049.000.00-27240.46%
VRTX240119C003400002022-11-15 1:36PM EST340.0033.0034.6043.900.00-1939.40%
VRTX240119C003500002022-11-29 12:43PM EST350.0029.8030.8039.000.00-25038.29%
VRTX240119C003600002022-11-30 2:06PM EST360.0034.9026.7036.000.00-35638.42%
VRTX240119C003700002022-11-11 1:05PM EST370.0021.8023.5031.200.00-3937.00%
VRTX240119C003800002022-11-30 3:55PM EST380.0022.5819.0029.000.00-2637.37%
VRTX240119C003900002022-07-27 8:40AM EST390.0014.900.000.000.00-343.13%
VRTX240119C004000002022-11-28 12:43PM EST400.0020.0513.8023.500.00-2436.76%
VRTX240119C004300002022-11-28 12:43PM EST430.0013.857.5017.500.00-12036.49%
VRTX240119C004400002022-12-05 3:32PM EST440.0010.506.1016.00+0.10+0.96%212136.55%
VRTX240119C004500002022-11-11 12:44PM EST450.007.504.8014.300.00--536.30%
VRTX240119C004700002022-11-23 2:40PM EST470.006.002.4512.000.00-1136.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002022-12-02 3:11PM EST90.001.050.857.600.00-346680.79%
VRTX240119P000950002022-12-02 3:12PM EST95.000.930.008.300.00-61077.20%
VRTX240119P001000002022-11-01 2:01PM EST100.001.350.009.600.00-2676.80%
VRTX240119P001050002022-11-17 3:40PM EST105.001.300.009.600.00-18619373.81%
VRTX240119P001100002022-11-25 12:43PM EST110.001.450.009.600.00-48670.98%
VRTX240119P001150002022-11-23 1:24PM EST115.003.430.009.600.00-15868.28%
VRTX240119P001200002022-07-22 8:31AM EST120.002.300.609.600.00-17766.72%
VRTX240119P001250002022-11-03 9:51AM EST125.002.220.002.800.00-16155.80%
VRTX240119P001300002022-10-31 2:27PM EST130.001.800.002.800.00-2953.69%
VRTX240119P001350002022-10-25 10:03AM EST135.002.300.003.300.00-2353.60%
VRTX240119P001400002022-10-31 2:30PM EST140.002.300.003.300.00-2351.59%
VRTX240119P001450002022-11-17 1:56PM EST145.002.650.009.300.00-2653.94%
VRTX240119P001500002022-08-19 8:31AM EST150.003.601.3010.000.00-1554.66%
VRTX240119P001600002022-07-27 1:18PM EST160.005.200.359.700.00-1559.54%
VRTX240119P001700002022-12-02 3:13PM EST170.002.400.008.500.00-3252.99%
VRTX240119P001750002022-12-05 10:59AM EST175.004.641.8010.00+1.64+54.67%14853.80%
VRTX240119P001800002022-10-28 8:33AM EST180.005.000.007.200.00-1046.63%
VRTX240119P001850002022-06-28 8:30AM EST185.006.740.000.000.00-1812.50%
VRTX240119P001900002022-12-05 3:22PM EST190.004.200.858.80-5.00-54.35%24145.96%
VRTX240119P001950002022-07-21 8:31AM EST195.0010.102.5511.700.00-1348.82%
VRTX240119P002000002022-11-21 1:48PM EST200.005.040.207.900.00-14440.94%
VRTX240119P002100002022-11-21 1:48PM EST210.006.241.209.200.00-1739.68%
VRTX240119P002200002022-11-07 12:21PM EST220.009.303.7011.100.00-25439.05%
VRTX240119P002300002022-11-23 9:30AM EST230.008.803.5012.900.00-1338.01%
VRTX240119P002400002022-10-27 9:40AM EST240.0016.278.7016.000.00-20038.21%
VRTX240119P002500002022-10-27 11:42AM EST250.0016.008.8017.500.00-1036.35%
VRTX240119P002600002022-10-27 12:58PM EST260.0028.3010.5020.500.00--135.84%
VRTX240119P002700002022-11-08 1:50PM EST270.0021.3012.2022.000.00-31233.70%
VRTX240119P002800002022-10-27 9:40AM EST280.0030.1020.5025.700.00-10033.34%
VRTX240119P002900002022-09-16 10:11AM EST290.0035.6031.3040.000.00-58741.36%
VRTX240119P003000002022-09-30 8:30AM EST300.0041.2027.0034.400.00-14532.83%
VRTX240119P003100002022-11-22 12:47PM EST310.0032.0025.5035.500.00-13929.67%
VRTX240119P003200002022-12-02 12:27PM EST320.0034.0130.2040.000.00-11228.90%
VRTX240119P003300002022-11-09 12:25PM EST330.0046.5035.2045.000.00-151628.23%
VRTX240119P003400002022-06-24 12:13PM EST340.0068.0069.6078.000.00-1148.17%
VRTX240119P003500002022-09-30 2:52PM EST350.0072.9053.4060.700.00-1030.32%
VRTX240119P003600002022-11-22 3:21PM EST360.0056.0052.0062.000.00--325.97%