Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.07+2.91 (+0.93%)
At close: 04:00PM EDT
315.70 +0.63 (+0.20%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-1094.19%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-02-02 1:04PM EDT100.00211.00191.70199.400.00-2280.00%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40205.00214.900.00-4583.72%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-01-25 2:33PM EDT120.00200.82169.70178.400.00-4250.00%
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 EDT145.00177.90176.50186.500.00-1182.30%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63163.00172.000.00-202066.68%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-211042.74%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-1761.19%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-11146.47%
VRTX240119C001750002023-03-24 1:06PM EDT175.00146.80144.00153.500.00-15760.13%
VRTX240119C001800002023-03-15 1:49PM EDT180.00123.00139.00148.900.00-11058.30%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-1728.48%
VRTX240119C001900002023-03-21 12:52PM EDT190.00121.33130.00139.500.00-13055.50%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-1357.51%
VRTX240119C002000002023-03-21 12:52PM EDT200.00112.35121.20130.500.00-14253.24%
VRTX240119C002100002022-11-14 1:34PM EDT210.00120.64115.40124.000.00-1855.31%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.30113.000.00-1955.72%
VRTX240119C002300002023-03-22 1:08PM EDT230.0086.0096.30104.000.00-518652.61%
VRTX240119C002400002023-03-31 1:43PM EDT240.0090.1186.5095.50-1.39-1.52%14150.13%
VRTX240119C002500002023-03-10 11:54AM EDT250.0064.4578.4088.000.00-24648.73%
VRTX240119C002600002023-03-24 1:39PM EDT260.0074.8071.2079.500.00-13946.02%
VRTX240119C002700002023-03-28 3:09PM EDT270.0065.8064.3072.000.00-26144.28%
VRTX240119C002800002023-03-30 1:55PM EDT280.0057.8456.9065.000.00-513142.84%
VRTX240119C002900002023-03-30 1:55PM EDT290.0051.0750.8056.300.00-510039.54%
VRTX240119C003000002023-03-24 2:11PM EDT300.0046.7044.1050.000.00-1131838.36%
VRTX240119C003100002023-03-31 10:29AM EDT310.0040.4038.4044.10-0.60-1.46%164337.26%
VRTX240119C003200002023-03-24 12:51PM EDT320.0034.3531.0037.600.00-5113535.34%
VRTX240119C003300002023-03-24 12:51PM EDT330.0029.7526.3033.300.00-3718135.06%
VRTX240119C003400002023-03-29 3:18PM EDT340.0026.0021.5028.900.00-16834.37%
VRTX240119C003500002023-03-28 1:07PM EDT350.0020.4117.4022.200.00-111931.26%
VRTX240119C003600002023-03-24 2:02PM EDT360.0019.4013.6020.400.00-3023332.25%
VRTX240119C003700002023-03-09 2:50PM EDT370.008.2610.9015.700.00-315330.18%
VRTX240119C003800002023-03-31 10:32AM EDT380.0012.308.2013.70+4.19+51.66%16530.37%
VRTX240119C003900002023-03-27 10:56AM EDT390.0010.405.8015.000.00-1633.78%
VRTX240119C004000002023-03-07 2:01PM EDT400.004.095.1010.400.00-25230.71%
VRTX240119C004100002023-01-11 2:22PM EDT410.0010.003.4010.900.00--133.08%
VRTX240119C004200002023-03-24 10:04AM EDT420.005.402.1011.000.00-182134.90%
VRTX240119C004300002023-03-14 9:59AM EDT430.002.992.309.800.00-28235.07%
VRTX240119C004400002023-01-31 4:14PM EDT440.007.500.705.800.00-2512531.04%
VRTX240119C004500002023-03-14 9:59AM EDT450.002.120.305.000.00-21431.11%
VRTX240119C004700002023-03-20 3:57PM EDT470.001.100.005.600.00-1334.71%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002023-03-31 3:22PM EDT90.001.280.651.20+0.70+120.69%8487270.61%
VRTX240119P000950002023-03-06 4:23PM EDT95.000.750.001.200.00-15263.33%
VRTX240119P001000002023-02-07 1:54PM EDT100.001.200.002.400.00-212867.86%
VRTX240119P001050002022-12-21 4:31PM EDT105.001.200.007.300.00-519381.27%
VRTX240119P001100002023-03-07 11:28AM EDT110.000.990.007.000.00-411977.37%
VRTX240119P001150002022-12-21 1:29PM EDT115.001.500.007.400.00-15875.35%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.300.609.600.00-17778.37%
VRTX240119P001250002022-11-03 10:51AM EDT125.002.220.002.800.00-16157.09%
VRTX240119P001300002023-02-15 11:40AM EDT130.000.900.002.900.00-1755.24%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2255.92%
VRTX240119P001400002023-01-06 1:54PM EDT140.001.600.003.800.00-2253.77%
VRTX240119P001450002023-02-07 4:33PM EDT145.001.750.005.000.00-1054.72%
VRTX240119P001500002023-03-31 3:22PM EDT150.002.610.055.80+1.35+107.14%4210054.48%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262953.93%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3250.93%
VRTX240119P001750002022-12-21 11:31AM EDT175.004.000.008.700.00-24760.21%
VRTX240119P001800002023-02-09 10:45AM EDT180.003.200.256.900.00-62453.87%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1812.50%
VRTX240119P001900002023-02-09 11:55AM EDT190.003.600.008.900.00-64253.97%
VRTX240119P001950002023-02-09 11:55AM EDT195.004.000.108.900.00-4851.86%
VRTX240119P002000002023-02-09 11:49AM EDT200.004.500.008.600.00-72849.21%
VRTX240119P002100002023-03-24 11:37AM EDT210.004.202.106.000.00-13040.20%
VRTX240119P002200002023-03-31 10:56AM EDT220.005.503.509.80-2.70-32.93%19043.45%
VRTX240119P002300002023-03-27 12:21PM EDT230.006.502.4510.500.00-32940.73%
VRTX240119P002400002023-03-30 2:09PM EDT240.008.115.8012.000.00-112339.11%
VRTX240119P002500002023-03-21 2:22PM EDT250.0010.706.0013.000.00-216836.64%
VRTX240119P002600002023-03-27 10:56AM EDT260.0012.109.5015.000.00-18835.27%
VRTX240119P002700002023-03-23 11:39AM EDT270.0013.909.6017.000.00-131133.63%
VRTX240119P002800002023-03-31 2:12PM EDT280.0015.8014.6020.00-1.20-7.06%248532.79%
VRTX240119P002900002023-03-20 11:16AM EDT290.0023.6015.7020.200.00-1318228.86%
VRTX240119P003000002023-03-29 12:45PM EDT300.0022.0019.0025.400.00-8020029.51%
VRTX240119P003100002023-03-01 1:58PM EDT310.0037.0023.8028.400.00-2650627.67%
VRTX240119P003200002023-03-24 11:53AM EDT320.0032.3824.0031.500.00-65925.55%
VRTX240119P003300002023-03-24 10:29AM EDT330.0040.6029.1039.000.00-83726.90%
VRTX240119P003400002023-03-01 1:43PM EDT340.0055.7035.0044.500.00-41726.03%
VRTX240119P003500002023-01-25 2:51PM EDT350.0050.6061.0069.400.00-6642.31%
VRTX240119P003600002023-01-25 2:58PM EDT360.0057.3069.1078.600.00-131344.35%
VRTX240119P003700002023-01-25 2:15PM EDT370.0064.1078.7087.700.00--446.11%
VRTX240119P003800002023-01-25 2:34PM EDT380.0071.2489.0096.700.00--247.61%
VRTX240119P003900002023-02-01 1:19PM EDT390.0078.1896.20104.000.00--047.41%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--048.42%
VRTX240119P004200002023-01-23 1:56PM EDT420.00108.00121.30130.300.00-1049.99%