Australia markets close in 3 hours 48 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
312.98-3.18 (-1.01%)
At close: 01:00PM EST
312.98 0.00 (0.00%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221202C002825002022-11-25 12:48PM EST282.5031.0827.2035.30+31.08-1061.99%
VRTX221202C002850002022-10-17 8:47AM EST285.0022.4919.1024.600.00--100.00%
VRTX221202C002900002022-11-11 2:46PM EST290.0017.0019.6027.300.00--089.72%
VRTX221202C002950002022-11-25 12:48PM EST295.0018.2515.6021.90+9.00+97.30%45174.46%
VRTX221202C003000002022-11-18 3:38PM EST300.0017.0210.7018.600.00-606076.22%
VRTX221202C003050002022-11-25 10:19AM EST305.0010.308.3013.60-1.72-14.31%6662.78%
VRTX221202C003100002022-11-25 10:19AM EST310.007.505.009.30-2.83-27.40%1229353.08%
VRTX221202C003150002022-11-25 12:50PM EST315.003.543.004.20-1.96-35.64%565435.11%
VRTX221202C003175002022-11-25 12:12PM EST317.502.441.706.30+2.44-64656.85%
VRTX221202C003200002022-11-25 12:58PM EST320.002.231.052.50-1.52-40.53%77235.77%
VRTX221202C003225002022-11-22 3:56PM EST322.505.000.705.40+5.00--2863.40%
VRTX221202C003250002022-11-22 3:03PM EST325.003.500.104.900.00-61265.52%
VRTX221202C003275002022-11-23 10:14AM EST327.502.000.255.00+2.00--552.42%
VRTX221202C003300002022-11-25 12:27PM EST330.000.950.254.90-0.55-36.67%68856.73%
VRTX221202C003350002022-11-25 10:29AM EST335.000.310.104.70-1.10-78.01%220863.99%
VRTX221202C003400002022-11-22 9:47AM EST340.000.900.002.200.00-1311956.69%
VRTX221202C003450002022-11-23 1:41PM EST345.000.530.004.400.00-2520278.05%
VRTX221202C003500002022-11-04 12:17PM EST350.001.230.004.800.00-201087.94%
VRTX221202C003550002022-11-08 10:42AM EST355.000.650.002.000.00-207775.15%
VRTX221202C003600002022-11-14 1:32PM EST360.000.570.000.600.00-110263.97%
VRTX221202C003650002022-10-27 8:53AM EST365.002.380.001.800.00-3085.28%
VRTX221202C003700002022-10-27 8:53AM EST370.002.300.004.300.00-30112.28%
VRTX221202C003800002022-11-21 10:14AM EST380.002.120.003.600.00-136119.24%
VRTX221202C003900002022-11-04 12:49PM EST390.000.200.001.500.00-227108.55%
VRTX221202C004000002022-10-18 10:47AM EST400.000.550.001.200.00-29113.67%
VRTX221202C004100002022-11-16 10:24AM EST410.000.050.000.400.00-159103.91%
VRTX221202C004200002022-11-10 3:59PM EST420.000.050.001.500.00-77136.72%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221202P001500002022-11-22 9:30AM EST150.000.050.000.500.00-4308273.05%
VRTX221202P001600002022-11-01 8:50AM EST160.000.250.001.500.00-24244294.73%
VRTX221202P001700002022-11-15 9:45AM EST170.000.100.000.150.00-17136199.61%
VRTX221202P001800002022-11-23 11:50AM EST180.000.020.000.200.00-35215187.89%
VRTX221202P001850002022-11-15 10:48AM EST185.000.100.001.500.00-132237.50%
VRTX221202P001900002022-11-01 1:08PM EST190.000.100.001.500.00-88226.95%
VRTX221202P001950002022-11-03 1:51PM EST195.000.250.000.350.00-122174.41%
VRTX221202P002000002022-11-01 1:06PM EST200.000.100.001.500.00-23206.45%
VRTX221202P002100002022-11-01 12:43PM EST210.000.150.003.600.00--44222.36%
VRTX221202P002200002022-10-26 12:12PM EST220.000.720.003.600.00-100200.83%
VRTX221202P002250002022-10-21 10:36AM EST225.000.900.004.300.00-46198.49%
VRTX221202P002300002022-10-20 11:25AM EST230.001.450.004.300.00--0187.89%
VRTX221202P002400002022-11-08 10:12AM EST240.000.430.000.400.00-15106.25%
VRTX221202P002450002022-10-19 10:33AM EST245.002.530.000.000.00--5050.00%
VRTX221202P002500002022-11-11 3:24PM EST250.000.530.003.600.00-430140.28%
VRTX221202P002550002022-11-07 10:40AM EST255.000.880.001.500.00-1466106.89%
VRTX221202P002600002022-11-04 1:02PM EST260.000.880.004.300.00-350125126.98%
VRTX221202P002650002022-11-04 1:32PM EST265.001.280.001.500.00-10014090.28%
VRTX221202P002700002022-11-02 2:53PM EST270.002.380.000.300.00--061.23%
VRTX221202P002750002022-11-22 9:52AM EST275.000.050.001.500.00-153673.88%
VRTX221202P002800002022-11-08 2:26PM EST280.002.000.000.300.00-1354.20%
VRTX221202P002850002022-11-17 1:38PM EST285.000.900.001.500.00-13157.50%
VRTX221202P002900002022-11-25 11:43AM EST290.000.290.000.40-0.49-62.82%7021142.33%
VRTX221202P002950002022-11-23 3:06PM EST295.000.930.001.400.00-34949.41%
VRTX221202P002975002022-11-25 10:53AM EST297.500.500.050.90+0.50-1038.55%
VRTX221202P003000002022-11-25 12:16PM EST300.001.050.851.05+0.15+16.67%221835.84%
VRTX221202P003025002022-11-25 12:58PM EST302.502.660.704.90+2.66-5064.09%
VRTX221202P003050002022-11-25 11:43AM EST305.002.000.053.00-0.10-4.76%12942.90%
VRTX221202P003075002022-11-25 9:39AM EST307.500.451.405.90+0.45-1757.69%
VRTX221202P003100002022-11-22 3:03PM EST310.002.440.104.800.00-71442.47%
VRTX221202P003125002022-11-25 12:50PM EST312.503.903.305.00+3.90-15435.86%
VRTX221202P003150002022-11-25 12:51PM EST315.005.004.905.60+0.60+13.64%712630.82%
VRTX221202P003175002022-11-25 12:50PM EST317.507.805.6010.70+7.80-325356.02%
VRTX221202P003200002022-11-23 3:23PM EST320.004.315.5011.20+4.31--648.39%
VRTX221202P003225002022-11-22 3:03PM EST322.506.208.4012.90+6.20--1648.24%
VRTX221202P003250002022-11-23 9:57AM EST325.006.009.2016.70+6.00--163.84%