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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240621C001450002024-04-05 11:20AM EDT145.00262.05253.40262.000.00-310.00%
VRTX240621C001500002024-01-02 11:07AM EDT150.00262.29282.20291.500.00-1050.00%
VRTX240621C001650002023-06-26 2:10PM EDT165.00194.20192.50202.000.00--10.00%
VRTX240621C002000002024-02-06 10:57AM EDT200.00229.00209.80219.000.00-210.00%
VRTX240621C002100002024-01-26 4:21PM EDT210.00225.48220.30229.000.00-110.00%
VRTX240621C002200002024-04-08 9:36AM EDT220.00183.25191.90199.100.00-210.00%
VRTX240621C002300002024-05-07 10:44AM EDT230.00178.37211.50221.000.00--1109.35%
VRTX240621C002600002024-02-15 3:04PM EDT260.00172.50148.10155.900.00-110.00%
VRTX240621C002700002023-11-03 9:31AM EDT270.00121.4788.3097.600.00-110.00%
VRTX240621C002800002023-07-21 11:50AM EDT280.00107.4984.1092.000.00-100.00%
VRTX240621C002900002024-04-09 10:00AM EDT290.00116.10127.30135.200.00-2140.00%
VRTX240621C003000002024-03-26 1:34PM EDT300.00123.0096.00105.600.00-270.00%
VRTX240621C003100002024-05-14 3:41PM EDT310.00120.00132.20141.800.00-1371.79%
VRTX240621C003200002024-05-06 10:40AM EDT320.0086.00122.40132.000.00-52068.04%
VRTX240621C003300002024-05-17 10:12AM EDT330.00113.37112.20122.00+15.17+15.45%219962.10%
VRTX240621C003400002024-05-16 3:54PM EDT340.00103.00102.10111.100.00-515753.39%
VRTX240621C003500002024-05-17 1:28PM EDT350.0094.6692.50102.00+14.66+18.33%14352.95%
VRTX240621C003600002024-05-15 12:49PM EDT360.0079.0082.4092.000.00-2019767.68%
VRTX240621C003700002024-05-15 10:58AM EDT370.0066.3572.7082.000.00-15161.54%
VRTX240621C003800002024-05-16 12:37PM EDT380.0060.4063.3072.000.00-19955.44%
VRTX240621C003900002024-05-17 2:23PM EDT390.0056.3053.7061.90+13.44+31.36%58449.07%
VRTX240621C004000002024-05-17 3:22PM EDT400.0048.8044.2052.00+5.80+13.49%815143.24%
VRTX240621C004100002024-05-17 3:09PM EDT410.0037.0034.7042.50+4.00+12.12%730538.28%
VRTX240621C004200002024-05-17 3:22PM EDT420.0029.4027.6033.70+5.11+21.04%1135834.48%
VRTX240621C004300002024-05-17 3:15PM EDT430.0020.8517.2024.80+3.05+17.13%2246229.72%
VRTX240621C004400002024-05-17 3:18PM EDT440.0014.1313.5014.30+3.03+27.30%3057721.05%
VRTX240621C004500002024-05-17 3:20PM EDT450.008.487.908.80+2.08+32.50%3033319.95%
VRTX240621C004600002024-05-17 3:38PM EDT460.004.654.304.90+0.85+22.37%7758219.15%
VRTX240621C004700002024-05-17 3:06PM EDT470.002.361.952.95+0.51+27.57%325719.93%
VRTX240621C004800002024-05-07 10:59AM EDT480.001.450.203.30+0.89+158.93%115625.43%
VRTX240621C004900002024-04-17 12:14PM EDT490.000.750.454.800.00-97733.89%
VRTX240621C005000002024-05-17 2:35PM EDT500.000.750.700.90+0.40+114.29%28415924.05%
VRTX240621C005200002024-04-12 2:36PM EDT520.000.450.000.700.00-69628.74%
VRTX240621C005400002024-04-19 9:33AM EDT540.000.150.001.100.00-26237.23%
VRTX240621C005600002024-03-22 2:16PM EDT560.001.000.001.500.00-11245.34%
VRTX240621C005800002024-02-09 3:38PM EDT580.001.000.004.700.00--155.58%
VRTX240621C006000002024-05-07 2:44PM EDT600.000.050.004.300.00-149359.75%
VRTX240621C006200002024-01-25 10:30AM EDT620.001.550.004.600.00-21365.60%
VRTX240621C006400002024-03-25 9:37AM EDT640.000.700.000.000.00-101225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240621P001450002023-10-19 10:12AM EDT145.000.800.004.700.00-18204.10%
VRTX240621P001500002023-11-14 11:52AM EDT150.000.200.001.500.00-24164.45%
VRTX240621P001550002023-08-24 9:49AM EDT155.001.050.004.800.00-21193.58%
VRTX240621P001600002023-09-26 10:34AM EDT160.000.880.004.800.00-22188.21%
VRTX240621P001650002023-10-23 12:03PM EDT165.000.550.004.700.00-12182.28%
VRTX240621P001700002023-10-30 11:52AM EDT170.000.750.004.600.00-27176.54%
VRTX240621P001750002023-10-30 11:52AM EDT175.000.760.004.600.00-26171.68%
VRTX240621P001800002024-01-19 4:03PM EDT180.001.100.004.400.00-214165.58%
VRTX240621P001850002023-12-28 1:39PM EDT185.000.100.004.300.00-627160.35%
VRTX240621P001900002023-11-21 11:34AM EDT190.000.800.001.500.00-147130.96%
VRTX240621P001950002023-11-20 12:11PM EDT195.000.850.004.800.00-25154.88%
VRTX240621P002000002023-11-20 12:11PM EDT200.000.850.002.250.00-259131.71%
VRTX240621P002100002024-01-19 10:44AM EDT210.002.210.004.400.00-212140.06%
VRTX240621P002200002024-02-27 4:24PM EDT220.000.600.004.500.00-233132.93%
VRTX240621P002300002023-12-13 1:34PM EDT230.002.300.000.750.00-3912694.14%
VRTX240621P002400002023-12-13 1:34PM EDT240.002.590.001.400.00-1412096.83%
VRTX240621P002500002024-03-06 4:50PM EDT250.001.130.004.600.00-6344112.16%
VRTX240621P002600002024-04-22 12:20PM EDT260.000.300.004.300.00-263104.16%
VRTX240621P002700002023-12-22 2:25PM EDT270.001.400.004.800.00-5589100.12%
VRTX240621P002800002024-03-04 3:33PM EDT280.000.670.000.950.00-615270.75%
VRTX240621P002900002024-05-10 9:30AM EDT290.000.100.000.150.00-230952.44%
VRTX240621P003000002024-04-05 3:08PM EDT300.001.000.004.600.00-230581.37%
VRTX240621P003100002024-05-07 9:42AM EDT310.000.100.004.300.00-123074.63%
VRTX240621P003200002024-05-07 11:40AM EDT320.000.370.004.300.00-118069.21%
VRTX240621P003300002024-05-03 2:01PM EDT330.000.800.004.000.00-435962.89%
VRTX240621P003400002024-05-14 9:45AM EDT340.000.050.004.300.00-112858.72%
VRTX240621P003500002024-05-16 12:01PM EDT350.000.350.000.900.00-231044.63%
VRTX240621P003600002024-05-13 2:17PM EDT360.000.150.004.400.00-326158.95%
VRTX240621P003700002024-05-14 10:25AM EDT370.000.530.004.400.00-126153.31%
VRTX240621P003800002024-05-16 3:35PM EDT380.000.260.004.500.00-532848.07%
VRTX240621P003900002024-05-17 3:08PM EDT390.000.050.100.50-0.59-92.19%339424.34%
VRTX240621P004000002024-05-17 3:32PM EDT400.000.700.301.00-0.04-5.41%418423.73%
VRTX240621P004100002024-05-16 3:52PM EDT410.001.401.002.150.00-4935524.04%
VRTX240621P004200002024-05-17 3:56PM EDT420.002.101.852.30-0.60-22.22%5736419.43%
VRTX240621P004300002024-05-17 3:13PM EDT430.003.703.303.90-1.75-32.11%3247117.87%
VRTX240621P004400002024-05-17 1:51PM EDT440.006.826.106.90-2.08-23.37%197516.97%
VRTX240621P004500002024-05-01 2:49PM EDT450.0049.0110.6011.500.00-12416.10%
VRTX240621P004900002024-01-24 4:40PM EDT490.0065.2057.1062.000.00--256.10%
VRTX240621P005200002024-03-06 2:14PM EDT520.00107.42109.70117.000.00-10117.73%
VRTX240621P005400002024-03-06 2:14PM EDT540.00127.38129.20137.400.00-10127.38%