Australia markets open in 5 hours 52 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.19-0.31 (-0.15%)
As of 2:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX210730C001350002021-06-23 9:59AM EDT135.0054.4056.9065.100.00-110.00%
VRTX210730C001600002021-06-16 10:44AM EDT160.0030.3837.5045.600.00-21146.09%
VRTX210730C001700002021-07-23 10:12AM EDT170.0026.8025.8034.300.00-22167.97%
VRTX210730C001775002021-07-13 12:56PM EDT177.5021.9018.5026.700.00-11137.82%
VRTX210730C001800002021-07-09 2:44PM EDT180.0018.4016.0024.400.00-11131.15%
VRTX210730C001825002021-06-25 3:59PM EDT182.5013.9013.5023.300.00-4063.09%
VRTX210730C001850002021-06-25 3:52PM EDT185.0010.9011.2020.500.00-71455.03%
VRTX210730C001875002021-07-19 9:30AM EDT187.5015.508.6016.900.00-312101.69%
VRTX210730C001900002021-07-23 10:56AM EDT190.0012.006.3014.70+3.30+37.93%22295.24%
VRTX210730C001925002021-07-21 1:35PM EDT192.506.005.0010.500.00-20221064.06%
VRTX210730C001950002021-07-23 12:21PM EDT195.0010.502.357.100.00-17743.12%
VRTX210730C001975002021-07-23 2:30PM EDT197.505.904.108.90+0.13+2.25%17054.30%
VRTX210730C002000002021-07-26 10:51AM EDT200.004.952.604.90+1.45+41.43%1275551.43%
VRTX210730C002025002021-07-26 10:54AM EDT202.503.501.953.60-0.20-5.41%68949.61%
VRTX210730C002050002021-07-26 12:38PM EDT205.001.801.052.40-0.20-10.00%8762946.44%
VRTX210730C002075002021-07-26 12:24PM EDT207.501.000.451.40-0.40-28.57%487342.53%
VRTX210730C002100002021-07-26 1:50PM EDT210.000.600.400.75-0.10-14.29%3266439.70%
VRTX210730C002125002021-07-26 1:47PM EDT212.500.300.100.50-0.35-53.85%254940.82%
VRTX210730C002150002021-07-16 12:15PM EDT215.000.900.000.450.00-111745.22%
VRTX210730C002175002021-07-16 1:32PM EDT217.501.150.000.600.00-14154.35%
VRTX210730C002200002021-07-26 12:57PM EDT220.000.110.050.25+0.06+120.00%315048.93%
VRTX210730C002225002021-07-08 3:58PM EDT222.501.840.004.300.00-227495.07%
VRTX210730C002250002021-07-23 12:00PM EDT225.000.010.001.400.00-54772.66%
VRTX210730C002300002021-07-08 1:24PM EDT230.000.340.000.700.00-161371.00%
VRTX210730C002400002021-07-13 11:33AM EDT240.000.410.004.300.00-2606134.91%
VRTX210730C002450002021-06-14 12:08AM EDT245.006.59-0.000.00--050.00%
VRTX210730C002600002021-06-14 12:08AM EDT260.000.78-0.000.00--050.00%
VRTX210730C002650002021-06-14 12:08AM EDT265.001.12-0.000.00--050.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX210730P001500002021-07-26 9:50AM EDT150.000.050.000.300.00-1073116.99%
VRTX210730P001600002021-06-24 3:52PM EDT160.000.630.004.800.00--2171.97%
VRTX210730P001700002021-07-23 10:42AM EDT170.000.250.000.300.00-232071.68%
VRTX210730P001750002021-07-23 3:08PM EDT175.000.250.000.450.00-1965.23%
VRTX210730P001775002021-07-12 12:52PM EDT177.500.320.100.700.00-568166.99%
VRTX210730P001800002021-07-23 11:51AM EDT180.000.640.000.550.00-135556.06%
VRTX210730P001825002021-07-07 10:24AM EDT182.500.700.004.400.00-3391.60%
VRTX210730P001850002021-07-23 3:37PM EDT185.000.450.050.650.00-317354.79%
VRTX210730P001875002021-07-23 3:08PM EDT187.500.590.000.950.00-13353.96%
VRTX210730P001900002021-07-26 9:53AM EDT190.000.600.300.75-0.40-40.00%55242.82%
VRTX210730P001925002021-07-26 1:13PM EDT192.501.000.151.75+0.20+25.00%2115250.29%
VRTX210730P001950002021-07-23 9:44AM EDT195.005.250.854.400.00-117151.81%
VRTX210730P001975002021-07-26 1:51PM EDT197.502.301.653.60-1.64-41.62%46851.99%
VRTX210730P002000002021-07-23 12:00PM EDT200.004.470.007.600.00-35032582.40%
VRTX210730P002025002021-07-23 1:42PM EDT202.504.404.108.900.00-113256.01%
VRTX210730P002050002021-07-23 11:45AM EDT205.009.204.108.900.00-1211065.58%
VRTX210730P002075002021-07-21 10:33AM EDT207.5016.755.0012.600.00-11088.79%
VRTX210730P002100002021-07-23 1:36PM EDT210.009.726.3014.500.00-8811191.26%
VRTX210730P002125002021-07-23 1:55PM EDT212.5013.498.6016.900.00-1198.73%
VRTX210730P002150002021-06-15 9:59AM EDT215.0023.5014.2022.300.00--292.58%
VRTX210730P002175002021-07-23 10:21AM EDT217.5021.2713.4021.800.00-510113.53%
VRTX210730P002200002021-07-20 2:39PM EDT220.0025.1815.8024.200.00-818119.75%
VRTX210730P002275002021-06-14 10:49AM EDT227.5035.0024.7033.000.00--596.34%