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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240719C001800002024-02-12 4:09PM EDT180.00241.42232.00241.600.00-320.00%
VRTX240719C002000002024-01-30 4:58PM EDT200.00251.56220.70230.000.00--10.00%
VRTX240719C002700002023-12-19 4:22PM EDT270.00142.80166.20175.900.00-1159.57%
VRTX240719C003000002024-01-02 1:42PM EDT300.00122.70137.90146.900.00--156.86%
VRTX240719C003200002023-12-29 3:34PM EDT320.0099.00121.00130.400.00-1564.18%
VRTX240719C003300002024-04-18 2:20PM EDT330.0071.78114.00123.600.00-111253.87%
VRTX240719C003400002024-02-06 10:31AM EDT340.0096.300.000.000.00-1100.00%
VRTX240719C003500002024-02-15 11:19AM EDT350.0085.8865.9073.800.00-1310.00%
VRTX240719C003600002024-04-26 3:08PM EDT360.0048.1284.7094.000.00-153355.29%
VRTX240719C003700002024-04-26 3:08PM EDT370.0080.1474.9084.00+41.27+106.17%13350.45%
VRTX240719C003800002024-05-14 3:47PM EDT380.0053.5766.2073.900.00-31245.44%
VRTX240719C003900002024-05-17 11:31AM EDT390.0057.2556.9064.70+6.69+13.23%413042.22%
VRTX240719C004000002024-05-17 1:36PM EDT400.0048.7547.6055.60+3.75+8.33%718138.95%
VRTX240719C004100002024-05-17 1:35PM EDT410.0040.0438.8046.50+5.08+14.53%115735.40%
VRTX240719C004200002024-05-17 1:35PM EDT420.0031.8030.6035.00+1.50+4.95%513127.78%
VRTX240719C004300002024-05-17 3:04PM EDT430.0026.9723.3028.80+4.80+21.65%2041827.99%
VRTX240719C004400002024-05-17 3:14PM EDT440.0019.6019.5020.60+2.45+14.29%189424.37%
VRTX240719C004500002024-05-17 3:49PM EDT450.0014.3114.2014.90+2.31+19.25%641823.17%
VRTX240719C004600002024-05-17 3:48PM EDT460.009.709.6010.30+1.54+18.87%1515222.21%
VRTX240719C004700002024-05-16 3:57PM EDT470.004.735.607.100.00-619021.95%
VRTX240719C004800002024-05-17 2:30PM EDT480.004.103.105.10+1.30+46.43%85022.41%
VRTX240719C004900002024-05-17 2:42PM EDT490.002.400.004.80+0.43+21.83%37825.26%
VRTX240719C005000002024-05-17 1:04PM EDT500.001.501.152.00+0.20+15.38%1114421.74%
VRTX240719C005100002024-05-17 1:20PM EDT510.000.800.004.80-2.71-77.21%1831.45%
VRTX240719C005200002024-04-04 1:38PM EDT520.001.640.004.500.00-611533.62%
VRTX240719C005400002024-05-01 2:49PM EDT540.000.050.001.800.00-13530.79%
VRTX240719C005600002024-04-22 2:50PM EDT560.000.050.001.050.00-11931.51%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.004.400.00-2948.15%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.004.300.00-36952.15%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-1657.44%
VRTX240719C006400002024-03-25 9:37AM EDT640.000.800.000.000.00-107712.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240719P001800002024-01-19 4:03PM EDT180.001.150.001.050.00-2098.19%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--2117.73%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1114.50%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1112.27%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24101.56%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-2598.66%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.004.800.00-4694.78%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--190.92%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-6683.61%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3325.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-747678.71%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.400.00-1968.75%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42725.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-163159.78%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.004.500.00-32656.19%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.500.00-42252.11%
VRTX240719P003300002024-05-13 10:07AM EDT330.001.950.004.600.00-41157.59%
VRTX240719P003400002024-05-07 3:59PM EDT340.000.940.004.600.00-32053.16%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.700.00-67737.88%
VRTX240719P003600002024-05-06 3:03PM EDT360.003.300.002.100.00-162536.02%
VRTX240719P003700002024-05-15 11:24AM EDT370.000.880.004.800.00-326240.83%
VRTX240719P003800002024-05-15 1:10PM EDT380.001.000.002.300.00-149229.40%
VRTX240719P003900002024-05-17 1:19PM EDT390.001.651.105.60+0.05+3.12%427534.20%
VRTX240719P004000002024-05-17 1:19PM EDT400.001.501.705.80-1.45-49.15%316430.24%
VRTX240719P004100002024-05-17 2:28PM EDT410.003.121.156.30-1.18-27.44%27626.72%
VRTX240719P004200002024-05-17 3:52PM EDT420.004.654.205.50-1.35-22.50%531820.68%
VRTX240719P004300002024-05-17 3:51PM EDT430.007.507.508.00-1.53-16.94%9541,04119.78%
VRTX240719P004400002024-05-17 3:52PM EDT440.0010.7510.7011.40-2.65-19.78%292918.89%
VRTX240719P004500002024-05-16 3:23PM EDT450.0018.4015.0015.800.00-23817.89%
VRTX240719P004600002024-04-22 2:46PM EDT460.0055.8019.4022.200.00-12018.06%