Australia markets open in 8 hours 33 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.19-5.04 (-1.69%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220819C001500002022-06-28 3:18PM EDT150.00128.21126.00134.100.00-110.00%
VRTX220819C002200002022-07-21 1:01PM EDT220.0061.9070.3078.000.00-10337.26%
VRTX220819C002300002022-08-12 2:15PM EDT230.0064.6559.9067.700.00-11290.92%
VRTX220819C002400002022-07-20 3:35PM EDT240.0047.2049.7058.000.00-11260.30%
VRTX220819C002450002022-07-25 2:43PM EDT245.0039.1545.0052.900.00--1239.36%
VRTX220819C002500002022-08-15 9:30AM EDT250.0044.3939.7048.100.00-14224.85%
VRTX220819C002600002022-08-18 9:34AM EDT260.0037.8530.9036.50-2.94-7.21%8122155.81%
VRTX220819C002650002022-08-05 1:08PM EDT265.0023.6027.3030.500.00-11116.41%
VRTX220819C002700002022-08-18 9:30AM EDT270.0029.3822.8026.70-1.97-6.28%812880.52%
VRTX220819C002750002022-08-11 2:54PM EDT275.0018.1015.7023.000.00-1251.37%
VRTX220819C002775002022-08-08 10:45AM EDT277.5019.0014.6019.300.00-2350.20%
VRTX220819C002800002022-08-18 9:33AM EDT280.0018.9413.6016.00-1.70-8.24%475754.44%
VRTX220819C002825002022-08-15 11:46AM EDT282.5019.008.4015.500.00-57498.63%
VRTX220819C002850002022-08-18 10:32AM EDT285.009.486.2013.40-8.42-47.04%15993.34%
VRTX220819C002875002022-08-12 1:46PM EDT287.507.105.1010.700.00-310079.69%
VRTX220819C002900002022-08-18 10:36AM EDT290.004.183.307.90-7.80-65.11%1469764.45%
VRTX220819C002925002022-08-15 12:43PM EDT292.507.901.305.300.00-31250.85%
VRTX220819C002950002022-08-17 11:43AM EDT295.007.550.553.500.00-356344.75%
VRTX220819C002975002022-08-15 11:34AM EDT297.503.650.201.750.00-41335.84%
VRTX220819C003000002022-08-18 10:47AM EDT300.001.000.552.80-4.20-80.77%18043659.25%
VRTX220819C003025002022-08-18 9:33AM EDT302.502.110.101.95-0.89-29.67%25057.40%
VRTX220819C003050002022-08-18 10:06AM EDT305.000.400.001.80-1.21-75.16%1615363.65%
VRTX220819C003100002022-08-18 9:41AM EDT310.000.160.051.00-0.39-70.91%547453.66%
VRTX220819C003150002022-08-17 11:43AM EDT315.000.300.003.700.00-53294.48%
VRTX220819C003200002022-08-17 11:57AM EDT320.000.150.000.000.00-828525.00%
VRTX220819C003250002022-08-16 3:55PM EDT325.000.290.000.500.00-81975.10%
VRTX220819C003300002022-07-29 12:13PM EDT330.000.400.003.600.00-18132.13%
VRTX220819C003350002022-07-28 2:25PM EDT335.000.700.003.500.00-10048142.77%
VRTX220819C003400002022-08-16 9:30AM EDT340.001.060.002.000.00-144133.79%
VRTX220819C003450002022-08-08 12:01PM EDT345.000.050.000.000.00-1250.00%
VRTX220819C003500002022-08-16 9:30AM EDT350.000.440.002.000.00-249153.52%
VRTX220819C003550002022-08-16 9:30AM EDT355.000.720.003.600.00-11187.06%
VRTX220819C003600002022-06-28 9:30AM EDT360.001.230.000.000.00-101050.00%
VRTX220819C004200002022-08-01 12:27PM EDT420.000.050.004.300.00--24311.91%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220819P001500002022-07-08 1:38PM EDT150.000.680.004.300.00-22576.17%
VRTX220819P001550002022-08-01 2:20PM EDT155.000.050.000.050.00--1298.44%
VRTX220819P001600002022-08-04 2:09PM EDT160.000.050.000.050.00-233284.38%
VRTX220819P001650002022-08-11 1:47PM EDT165.000.050.000.050.00-19270.31%
VRTX220819P001700002022-08-11 1:47PM EDT170.000.050.000.050.00-937257.81%
VRTX220819P001750002022-08-11 1:46PM EDT175.000.050.000.050.00-123245.31%
VRTX220819P001800002022-08-11 1:46PM EDT180.000.050.000.050.00-19232.81%
VRTX220819P001850002022-08-05 10:39AM EDT185.002.110.000.000.00-67450.00%
VRTX220819P001900002022-07-28 9:38AM EDT190.002.300.003.600.00-12384.38%
VRTX220819P001950002022-07-06 9:54AM EDT195.002.000.004.500.00--4384.62%
VRTX220819P002000002022-07-13 3:01PM EDT200.000.660.004.300.00-34361.33%
VRTX220819P002050002022-08-05 12:25PM EDT205.000.050.003.600.00-11328.52%
VRTX220819P002100002022-07-15 3:57PM EDT210.000.050.004.300.00-11324.07%
VRTX220819P002150002022-08-09 12:46PM EDT215.000.070.000.050.00--34153.13%
VRTX220819P002200002022-08-11 11:56AM EDT220.000.050.003.600.00-139275.73%
VRTX220819P002300002022-06-30 9:41AM EDT230.001.950.004.700.00-68259.23%
VRTX220819P002350002022-07-22 2:56PM EDT235.002.580.003.500.00-10050223.63%
VRTX220819P002400002022-08-09 11:08AM EDT240.001.000.003.500.00-1120207.32%
VRTX220819P002450002022-08-05 10:45AM EDT245.001.000.003.500.00-11191.06%
VRTX220819P002500002022-08-08 11:24AM EDT250.000.530.000.100.00-9013691.41%
VRTX220819P002550002022-08-16 9:30AM EDT255.000.580.004.300.00-12168.85%
VRTX220819P002600002022-08-16 9:45AM EDT260.000.100.000.100.00-110371.88%
VRTX220819P002625002022-08-05 10:18AM EDT262.502.800.003.600.00-46135.99%
VRTX220819P002650002022-08-16 10:55AM EDT265.000.050.000.000.00-12625.00%
VRTX220819P002675002022-08-15 3:58PM EDT267.500.140.000.600.00-11276.27%
VRTX220819P002700002022-08-17 3:25PM EDT270.000.090.000.100.00-229552.15%
VRTX220819P002725002022-08-04 3:54PM EDT272.507.000.001.150.00--174.12%
VRTX220819P002750002022-08-09 3:22PM EDT275.000.660.000.150.00-66450.49%
VRTX220819P002775002022-08-16 9:30AM EDT277.500.930.004.300.00-12492.68%
VRTX220819P002800002022-08-18 9:42AM EDT280.000.300.100.30+0.10+50.00%119045.31%
VRTX220819P002825002022-08-12 10:41AM EDT282.501.680.004.300.00-1374.66%
VRTX220819P002850002022-08-16 2:36PM EDT285.001.020.000.900.00-21845.39%
VRTX220819P002875002022-08-16 2:44PM EDT287.500.330.053.000.00-132866.77%
VRTX220819P002900002022-08-16 10:27AM EDT290.000.630.004.500.00-2513273.93%
VRTX220819P002925002022-08-18 9:45AM EDT292.503.300.054.80+2.68+432.26%87764.67%
VRTX220819P002950002022-08-17 3:50PM EDT295.004.500.305.00+3.25+260.00%13552.66%
VRTX220819P002975002022-08-18 9:44AM EDT297.506.501.906.70+4.89+303.73%6855.69%
VRTX220819P003000002022-08-18 9:43AM EDT300.007.934.709.10+5.68+252.44%52365.31%
VRTX220819P003050002022-08-16 10:48AM EDT305.004.918.0014.300.00-1187.26%
VRTX220819P003100002022-08-03 2:04PM EDT310.0033.2115.2018.500.00-2365.31%
VRTX220819P003200002022-06-24 3:38PM EDT320.0033.1135.3045.000.00-11278.15%
VRTX220819P003300002022-07-22 3:10PM EDT330.0052.0032.0040.300.00-1088.96%