Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
445.21+4.57 (+1.04%)
At close: 04:00PM EDT
454.76 +9.55 (+2.15%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240524C002200002024-04-29 3:13PM EDT220.00177.15220.70230.000.00-22198.44%
VRTX240524C002300002024-04-29 2:46PM EDT230.00167.62210.80220.000.00-22193.36%
VRTX240524C003950002024-05-08 10:16AM EDT395.0025.7046.9054.700.00-2451.71%
VRTX240524C004000002024-05-16 10:03AM EDT400.0035.3042.1050.000.00-1250.98%
VRTX240524C004025002024-05-15 3:07PM EDT402.5035.9039.4047.700.00-1182.39%
VRTX240524C004050002024-05-07 10:47AM EDT405.009.4737.1044.900.00-4677.27%
VRTX240524C004100002024-05-14 2:37PM EDT410.0017.0531.9040.000.00-11271.44%
VRTX240524C004125002024-05-14 11:23AM EDT412.5015.3229.6037.300.00-313266.99%
VRTX240524C004150002024-05-15 11:51AM EDT415.0021.5027.1034.800.00-420263.73%
VRTX240524C004175002024-05-13 11:37AM EDT417.5011.6024.6032.300.00-222260.45%
VRTX240524C004200002024-05-16 11:16AM EDT420.0016.8022.1028.300.00-343748.49%
VRTX240524C004250002024-05-17 10:45AM EDT425.0017.2017.3025.00+4.58+36.29%110051.40%
VRTX240524C004275002024-05-13 2:29PM EDT427.506.4511.4018.900.00-2227.28%
VRTX240524C004300002024-05-17 1:30PM EDT430.0013.5012.6020.30+5.54+69.60%144845.81%
VRTX240524C004325002024-05-15 1:27PM EDT432.5010.006.7014.50+1.20+13.64%12425.45%
VRTX240524C004350002024-05-17 3:58PM EDT435.0012.0210.1014.60+5.92+97.05%153035.13%
VRTX240524C004400002024-05-17 3:59PM EDT440.007.977.009.00+4.17+109.74%441724.71%
VRTX240524C004450002024-05-17 3:59PM EDT445.004.304.104.80+1.30+43.33%621219.09%
VRTX240524C004500002024-05-17 3:49PM EDT450.002.302.002.50+1.31+132.32%37718.18%
VRTX240524C004600002024-05-17 3:06PM EDT460.000.400.250.45+0.05+14.29%1517.51%
VRTX240524C004700002024-04-24 2:45PM EDT470.000.910.004.400.00-2252.52%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240524P003300002024-05-07 10:00AM EDT330.000.050.004.200.00--1142.16%
VRTX240524P003350002024-04-05 3:46PM EDT335.001.190.004.600.00-41139.21%
VRTX240524P003400002024-05-07 10:00AM EDT340.000.100.004.200.00-12130.59%
VRTX240524P003450002024-04-15 3:07PM EDT345.002.000.004.300.00-12125.59%
VRTX240524P003500002024-04-17 12:21PM EDT350.001.650.004.200.00--1119.24%
VRTX240524P003650002024-05-06 1:15PM EDT365.002.440.004.300.00--2103.13%
VRTX240524P003700002024-05-06 3:22PM EDT370.001.500.004.300.00--397.61%
VRTX240524P003800002024-05-09 3:09PM EDT380.000.370.004.300.00-1886.65%
VRTX240524P003850002024-05-15 3:14PM EDT385.000.100.004.300.00-1281.18%
VRTX240524P003875002024-05-07 2:42PM EDT387.501.290.004.300.00--278.44%
VRTX240524P003900002024-05-03 2:25PM EDT390.005.300.004.300.00-1775.71%
VRTX240524P003925002024-05-07 2:41PM EDT392.502.000.004.300.00--272.99%
VRTX240524P003950002024-05-15 12:48PM EDT395.001.100.004.300.00-1770.25%
VRTX240524P004000002024-05-13 10:27AM EDT400.000.700.004.300.00-3864.77%
VRTX240524P004025002024-05-09 12:52PM EDT402.501.300.004.300.00-2662.04%
VRTX240524P004050002024-05-08 1:56PM EDT405.001.600.004.300.00--259.28%
VRTX240524P004075002024-05-07 11:38AM EDT407.504.650.004.300.00--156.52%
VRTX240524P004100002024-05-16 11:59AM EDT410.002.150.002.000.00-53052.54%
VRTX240524P004125002024-05-08 9:58AM EDT412.503.300.004.300.00--150.94%
VRTX240524P004150002024-05-14 3:09PM EDT415.001.350.004.300.00-212462.05%
VRTX240524P004175002024-05-14 11:03AM EDT417.502.450.004.300.00-424358.80%
VRTX240524P004200002024-05-16 11:59AM EDT420.002.450.004.300.00-51455.53%
VRTX240524P004250002024-05-16 10:18AM EDT425.001.150.004.500.00-32649.91%
VRTX240524P004275002024-05-15 11:10AM EDT427.502.100.051.000.00-2125.83%
VRTX240524P004300002024-05-16 3:43PM EDT430.001.550.553.90-0.37-19.27%3439.97%
VRTX240524P004350002024-05-17 3:04PM EDT435.000.850.802.00-2.00-70.18%161923.49%
VRTX240524P004450002024-05-17 3:23PM EDT445.003.903.303.90-20.26-83.86%46016.29%