Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.95+6.15 (+1.36%)
At close: 04:00PM EDT
456.50 -0.45 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX250117C001450002024-01-24 1:06PM EDT145.00287.10288.50298.000.00-2180.00%
VRTX250117C001500002023-09-21 12:14PM EDT150.00216.70218.00228.000.00-10130.00%
VRTX250117C001550002024-01-11 1:08PM EDT155.00279.00272.00281.000.00-110.00%
VRTX250117C001600002022-11-07 11:51AM EDT160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 11:14AM EDT165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 9:30AM EDT170.00187.50195.00204.000.00-110.00%
VRTX250117C001850002024-05-06 2:04PM EDT185.00227.50274.00283.500.00-1180.44%
VRTX250117C002000002024-03-13 2:51PM EDT200.00224.30201.30211.000.00-2350.00%
VRTX250117C002100002023-08-03 3:14PM EDT210.00159.68157.00167.000.00--20.00%
VRTX250117C002200002024-05-15 9:30AM EDT220.00219.20240.00249.500.00-11569.37%
VRTX250117C002300002023-09-25 10:13AM EDT230.00140.78151.90154.200.00-240.00%
VRTX250117C002400002024-03-08 12:14PM EDT240.00188.34173.70183.000.00-110.00%
VRTX250117C002500002024-05-07 11:17AM EDT250.00170.90212.00220.500.00-2162.16%
VRTX250117C002600002023-12-14 11:12AM EDT260.00157.13184.00194.000.00-120.00%
VRTX250117C002700002023-12-14 3:46PM EDT270.00151.53175.00185.000.00-100.00%
VRTX250117C002800002024-02-14 1:42PM EDT280.00152.00140.00149.000.00-140.00%
VRTX250117C002900002024-05-14 3:41PM EDT290.00150.60174.00182.700.00-14453.07%
VRTX250117C003000002024-04-30 9:43AM EDT300.00110.00164.00173.100.00-12550.36%
VRTX250117C003100002024-05-17 3:56PM EDT310.00148.30155.00164.200.00-171654.85%
VRTX250117C003200002023-12-15 11:39AM EDT320.00109.85133.00142.000.00-401334.49%
VRTX250117C003300002024-05-09 3:13PM EDT330.00106.50136.00143.800.00-214248.19%
VRTX250117C003400002024-05-10 11:22AM EDT340.00131.35127.00134.90+31.85+32.01%12546.42%
VRTX250117C003500002024-05-15 2:30PM EDT350.00105.75119.50126.000.00-827844.61%
VRTX250117C003600002024-05-21 9:35AM EDT360.00104.47110.00117.100.00-116642.73%
VRTX250117C003700002024-05-24 9:36AM EDT370.00100.20101.20108.50+1.90+1.93%234141.10%
VRTX250117C003800002024-05-17 2:31PM EDT380.0087.8493.40100.100.00-521939.56%
VRTX250117C003900002024-05-24 9:45AM EDT390.0088.0085.0091.70+4.50+5.39%19337.92%
VRTX250117C004000002024-05-15 3:50PM EDT400.0066.9777.0084.300.00-120337.00%
VRTX250117C004100002024-05-24 11:26AM EDT410.0073.7170.2076.50+3.71+5.30%149935.61%
VRTX250117C004200002024-05-22 9:36AM EDT420.0056.6063.2069.400.00-242734.61%
VRTX250117C004300002024-05-24 11:34AM EDT430.0059.7056.1063.20+8.30+16.15%323034.08%
VRTX250117C004400002024-05-24 1:58PM EDT440.0052.9649.8056.80+2.02+3.97%1740733.21%
VRTX250117C004500002024-05-24 11:29AM EDT450.0046.7543.0050.80+1.30+2.86%1150732.42%
VRTX250117C004600002024-05-24 2:52PM EDT460.0042.5038.3045.40+3.40+8.70%22025231.84%
VRTX250117C004700002024-05-23 1:57PM EDT470.0036.5536.4040.10+2.86+8.49%1012631.11%
VRTX250117C004800002024-05-20 10:41AM EDT480.0032.2731.8035.10+5.52+20.64%311930.36%
VRTX250117C004900002024-05-16 10:08AM EDT490.0015.1027.5031.200.00-38130.13%
VRTX250117C005000002024-05-24 3:44PM EDT500.0024.1023.7025.30+3.10+14.76%224228.28%
VRTX250117C005200002024-05-24 12:33PM EDT520.0016.8714.9021.20+1.62+10.62%1121629.35%
VRTX250117C005400002024-05-24 3:09PM EDT540.0010.6010.6014.90+0.59+5.89%15827.94%
VRTX250117C005600002024-05-23 3:26PM EDT560.008.207.4011.800.00-45328.31%
VRTX250117C005800002024-05-24 11:04AM EDT580.006.404.606.90+0.40+6.67%12026.02%
VRTX250117C006000002024-05-22 9:30AM EDT600.003.301.406.200.00-11927.56%
VRTX250117C006200002024-05-22 9:30AM EDT620.002.401.054.700.00-1827.70%
VRTX250117C006400002024-04-03 11:50AM EDT640.002.750.055.000.00-1630.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX250117P001450002024-05-15 10:36AM EDT145.000.200.004.600.00-17379.27%
VRTX250117P001500002023-12-27 11:01AM EDT150.000.700.001.000.00-11560.74%
VRTX250117P001550002023-11-10 11:10AM EDT155.000.800.301.800.00-21065.67%
VRTX250117P001600002024-05-06 9:30AM EDT160.000.050.000.700.00-13354.83%
VRTX250117P001650002023-12-07 4:20PM EDT165.001.280.004.000.00-41169.17%
VRTX250117P001700002023-12-26 2:40PM EDT170.001.050.005.000.00-81070.13%
VRTX250117P001750002023-11-16 4:52PM EDT175.007.030.004.600.00-2367.19%
VRTX250117P001800002024-05-08 9:30AM EDT180.000.550.004.800.00-1365.91%
VRTX250117P001850002023-11-21 4:17PM EDT185.004.850.008.800.00-2172.63%
VRTX250117P001900002024-01-08 3:49PM EDT190.004.310.006.800.00-2466.91%
VRTX250117P001950002024-05-21 9:30AM EDT195.000.550.004.800.00-16860.77%
VRTX250117P002000002024-05-22 1:12PM EDT200.000.510.004.800.00-55759.14%
VRTX250117P002100002024-03-27 2:35PM EDT210.001.180.004.800.00-43256.02%
VRTX250117P002200002024-05-14 11:34AM EDT220.001.950.004.600.00-24452.60%
VRTX250117P002300002024-05-14 11:34AM EDT230.002.010.004.600.00-26157.67%
VRTX250117P002400002024-05-21 9:30AM EDT240.000.800.004.700.00-18954.89%
VRTX250117P002500002024-05-03 3:11PM EDT250.002.440.004.600.00-427951.67%
VRTX250117P002600002024-05-03 2:26PM EDT260.002.000.004.600.00-211248.84%
VRTX250117P002700002024-05-07 2:20PM EDT270.002.000.004.700.00-512446.35%
VRTX250117P002800002024-05-23 9:30AM EDT280.000.850.004.800.00-122243.93%
VRTX250117P002900002024-05-07 9:30AM EDT290.002.750.002.400.00-119235.24%
VRTX250117P003000002024-05-23 9:30AM EDT300.001.250.002.950.00-137034.55%
VRTX250117P003100002024-05-23 9:30AM EDT310.001.950.003.900.00-235734.55%
VRTX250117P003200002024-05-23 9:30AM EDT320.002.300.004.800.00-211134.06%
VRTX250117P003300002024-05-23 12:22PM EDT330.002.900.004.800.00-348331.74%
VRTX250117P003400002024-05-06 9:30AM EDT340.008.900.057.500.00-310933.68%
VRTX250117P003500002024-05-23 9:30AM EDT350.004.700.608.300.00-114032.33%
VRTX250117P003600002024-05-09 2:22PM EDT360.0010.101.309.100.00-132230.88%
VRTX250117P003700002024-05-23 12:18PM EDT370.007.002.4510.300.00-159029.79%
VRTX250117P003800002024-05-23 12:13PM EDT380.007.706.909.80-0.90-10.47%214026.76%
VRTX250117P003900002024-05-23 12:14PM EDT390.0010.505.3013.400.00-112327.84%
VRTX250117P004000002024-05-24 3:44PM EDT400.0011.9011.5013.60-0.70-5.56%225425.40%
VRTX250117P004100002024-05-23 12:14PM EDT410.0015.109.6017.400.00-19225.95%
VRTX250117P004200002024-05-24 3:46PM EDT420.0016.9412.3020.40-1.06-5.89%27925.48%
VRTX250117P004300002024-05-21 10:49AM EDT430.0022.4515.5022.800.00-16724.29%
VRTX250117P004400002024-05-24 3:06PM EDT440.0023.3919.0025.90-1.31-5.30%13523.37%
VRTX250117P004500002024-05-24 3:44PM EDT450.0026.8022.8031.10-1.70-5.96%129823.64%
VRTX250117P004600002024-05-20 1:33PM EDT460.0030.7427.2035.60-4.96-13.89%11623.10%
VRTX250117P004700002024-02-29 3:00PM EDT470.0060.4059.3068.900.00--1141.84%
VRTX250117P005000002024-02-16 4:52PM EDT500.0083.4991.3099.800.00-10749.92%
VRTX250117P005200002024-01-22 10:37AM EDT520.0088.700.000.000.00--20.00%
VRTX250117P005400002024-04-10 2:30PM EDT540.00140.20113.20121.500.00-18045.55%
VRTX250117P005800002024-01-22 10:47AM EDT580.00139.80157.00166.000.00--052.38%