Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.81-5.79 (-1.82%)
At close: 04:00PM EST
311.41 -0.40 (-0.13%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209C002800002022-12-01 9:44AM EST280.0038.950.000.000.00--00.00%
VRTX221209C002850002022-11-23 1:13PM EST285.0033.400.000.000.00--00.00%
VRTX221209C002900002022-10-28 8:50AM EST290.0017.8021.7028.600.00-100100.81%
VRTX221209C002950002022-11-30 11:20AM EST295.0021.000.000.000.00-100.00%
VRTX221209C003000002022-12-02 3:17PM EST300.0022.150.000.000.00-3000.00%
VRTX221209C003050002022-10-31 8:39AM EST305.0014.460.000.000.00-110.00%
VRTX221209C003100002022-11-30 9:41AM EST310.0010.100.000.000.00-100.00%
VRTX221209C003150002022-12-06 3:55PM EST315.001.770.000.000.00-2503.13%
VRTX221209C003175002022-12-06 1:22PM EST317.501.110.000.000.00-3206.25%
VRTX221209C003200002022-12-06 3:58PM EST320.000.420.000.000.00-1306.25%
VRTX221209C003225002022-12-06 1:22PM EST322.500.710.000.000.00-306.25%
VRTX221209C003250002022-12-05 2:21PM EST325.001.300.000.000.00-11012.50%
VRTX221209C003275002022-12-06 1:07PM EST327.500.200.000.000.00-6012.50%
VRTX221209C003300002022-12-05 2:18PM EST330.000.750.000.000.00-22012.50%
VRTX221209C003325002022-12-02 2:46PM EST332.501.340.000.000.00-1012.50%
VRTX221209C003350002022-12-05 10:31AM EST335.000.290.000.000.00-2012.50%
VRTX221209C003400002022-12-05 11:43AM EST340.000.410.000.000.00-2025.00%
VRTX221209C003450002022-12-06 2:30PM EST345.000.050.000.000.00-1025.00%
VRTX221209C003500002022-11-28 9:53AM EST350.000.580.000.000.00-3025.00%
VRTX221209C003550002022-11-16 10:39AM EST355.000.750.000.000.00-1025.00%
VRTX221209C003600002022-11-21 10:29AM EST360.001.180.000.000.00-2025.00%
VRTX221209C003700002022-11-04 1:09PM EST370.000.640.004.300.00-10060147.39%
VRTX221209C003800002022-11-04 12:43PM EST380.002.350.004.300.00-2010163.43%
VRTX221209C003900002022-11-28 9:49AM EST390.000.600.000.000.00-1050.00%
VRTX221209C004100002022-11-22 3:31PM EST410.000.100.000.000.00-6050.00%
VRTX221209C004200002022-11-21 1:50PM EST420.000.100.000.000.00-5050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209P001500002022-11-01 12:31PM EST150.000.200.004.300.00--66499.41%
VRTX221209P001600002022-11-22 11:40AM EST160.000.100.000.000.00-1050.00%
VRTX221209P001700002022-11-01 9:27AM EST170.000.050.000.000.00--150.00%
VRTX221209P002000002022-11-01 2:41PM EST200.000.450.004.800.00--5334.96%
VRTX221209P002050002022-11-01 12:43PM EST205.000.300.004.800.00--1319.63%
VRTX221209P002100002022-11-07 3:29PM EST210.000.210.000.000.00-4050.00%
VRTX221209P002400002022-11-11 10:31AM EST240.000.760.000.000.00-1050.00%
VRTX221209P002500002022-11-02 1:39PM EST250.001.270.000.300.00-2021112.11%
VRTX221209P002550002022-11-03 2:15PM EST255.002.750.004.300.00--80174.41%
VRTX221209P002600002022-11-28 9:53AM EST260.000.120.000.000.00-1050.00%
VRTX221209P002650002022-11-07 3:30PM EST265.001.600.000.000.00-4050.00%
VRTX221209P002700002022-12-05 11:43AM EST270.000.400.000.000.00-2025.00%
VRTX221209P002750002022-11-29 9:44AM EST275.000.050.000.000.00-15025.00%
VRTX221209P002800002022-11-30 11:17AM EST280.000.200.000.000.00-3025.00%
VRTX221209P002850002022-11-09 10:41AM EST285.002.560.000.000.00-10025.00%
VRTX221209P002900002022-11-21 3:42PM EST290.001.100.000.000.00-51012.50%
VRTX221209P002950002022-12-06 1:49PM EST295.000.300.000.000.00-4012.50%
VRTX221209P002975002022-11-22 10:30AM EST297.502.060.000.000.00--012.50%
VRTX221209P003000002022-12-06 11:21AM EST300.000.870.000.000.00-18012.50%
VRTX221209P003025002022-12-02 10:44AM EST302.501.200.000.000.00-106.25%
VRTX221209P003050002022-12-06 2:10PM EST305.001.000.000.000.00-1906.25%
VRTX221209P003075002022-12-06 3:53PM EST307.501.380.000.000.00-103.13%
VRTX221209P003100002022-12-06 11:25AM EST310.001.950.000.000.00-1101.56%
VRTX221209P003125002022-12-06 2:39PM EST312.503.920.000.000.00-1100.00%
VRTX221209P003150002022-12-06 11:15AM EST315.003.500.000.000.00-600.00%
VRTX221209P003175002022-12-05 3:22PM EST317.503.500.000.000.00-1000.00%
VRTX221209P003200002022-12-06 11:06AM EST320.006.600.000.000.00-1000.00%
VRTX221209P003225002022-12-02 3:53PM EST322.503.000.000.000.00-2700.00%
VRTX221209P003300002022-12-06 10:41AM EST330.0019.100.000.000.00-1000.00%
VRTX221209P003350002022-12-06 10:25AM EST335.0019.600.000.000.00-500.00%