Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
418.01+0.69 (+0.17%)
At close: 04:00PM EDT
418.38 +0.37 (+0.09%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240405C003800002024-03-22 2:02PM EDT380.0035.4235.1042.900.00-1175.62%
VRTX240405C004000002024-03-28 3:21PM EDT400.0019.6415.6023.00-0.36-1.80%3249.23%
VRTX240405C004050002024-03-22 1:26PM EDT405.0014.0812.6019.000.00-1146.61%
VRTX240405C004075002024-03-28 1:56PM EDT407.5013.4310.2016.00+0.60+4.68%5540.48%
VRTX240405C004100002024-03-28 1:56PM EDT410.0011.458.6014.80+0.65+6.02%5642.14%
VRTX240405C004125002024-03-27 10:56AM EDT412.506.854.8013.000.00-1540.80%
VRTX240405C004150002024-03-28 3:46PM EDT415.007.406.907.50+0.50+7.25%2401923.87%
VRTX240405C004175002024-03-28 3:56PM EDT417.505.605.305.90+0.10+1.82%1174222.86%
VRTX240405C004200002024-03-28 2:58PM EDT420.004.804.004.70+0.40+9.09%87822.79%
VRTX240405C004225002024-03-28 1:54PM EDT422.503.603.103.60+0.40+12.50%75622.39%
VRTX240405C004250002024-03-28 3:42PM EDT425.002.402.252.80-0.60-20.00%56222.56%
VRTX240405C004275002024-03-28 3:34PM EDT427.501.701.552.10+0.10+6.25%8322.49%
VRTX240405C004300002024-03-28 3:18PM EDT430.001.520.751.60+0.24+18.75%323522.75%
VRTX240405C004325002024-03-28 2:54PM EDT432.501.270.103.90-0.97-43.30%1237.54%
VRTX240405C004350002024-03-28 12:06PM EDT435.000.700.053.00-0.05-6.67%111236.04%
VRTX240405C004400002024-03-28 1:33PM EDT440.000.600.000.55+0.15+33.33%13024.46%
VRTX240405C004450002024-03-22 1:26PM EDT445.002.350.004.000.00-1152.54%
VRTX240405C004500002024-03-25 3:12PM EDT450.000.600.000.400.00-74830.18%
VRTX240405C004550002024-03-12 2:07PM EDT455.001.000.004.300.00-3250.94%
VRTX240405C004600002024-03-08 4:06PM EDT460.001.500.004.300.00-4255.35%
VRTX240405C004650002024-03-08 4:42PM EDT465.000.840.004.300.00-10559.62%
VRTX240405C004700002024-03-05 4:26PM EDT470.001.200.004.300.00-8763.75%
VRTX240405C004750002024-03-05 4:26PM EDT475.001.050.004.300.00--467.77%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240405P003250002024-03-21 1:19PM EDT325.000.050.004.200.00--1117.33%
VRTX240405P003300002024-03-21 1:19PM EDT330.000.050.004.300.00--1112.28%
VRTX240405P003350002024-03-21 1:23PM EDT335.000.100.000.150.00--1460.74%
VRTX240405P003400002024-03-21 1:19PM EDT340.000.050.000.450.00-1265.82%
VRTX240405P003600002024-03-27 12:02PM EDT360.000.050.000.000.00-2225.00%
VRTX240405P003650002024-03-27 12:01PM EDT365.000.050.004.300.00-2773.36%
VRTX240405P003700002024-03-27 12:00PM EDT370.000.050.004.300.00-2267.86%
VRTX240405P003750002024-03-27 11:59AM EDT375.000.150.004.200.00-2361.91%
VRTX240405P003800002024-03-27 11:59AM EDT380.000.200.000.850.00-2544.29%
VRTX240405P003850002024-03-27 11:57AM EDT385.000.300.004.300.00-2551.22%
VRTX240405P003900002024-03-28 3:31PM EDT390.000.210.100.30-0.15-41.67%7927.54%
VRTX240405P003950002024-03-27 3:34PM EDT395.000.700.004.600.00-4654.14%
VRTX240405P004000002024-03-28 10:44AM EDT400.000.550.050.85-0.55-50.00%61824.85%
VRTX240405P004025002024-03-28 3:46PM EDT402.500.800.152.50-0.65-44.83%6832.89%
VRTX240405P004050002024-03-28 2:11PM EDT405.001.000.102.35-0.70-41.18%34928.88%
VRTX240405P004075002024-03-27 3:31PM EDT407.502.200.802.000.00-131923.80%
VRTX240405P004100002024-03-28 11:51AM EDT410.001.731.852.25-1.07-38.21%82021.78%
VRTX240405P004125002024-03-28 3:48PM EDT412.502.402.453.00-1.60-40.00%81421.64%
VRTX240405P004150002024-03-28 11:45AM EDT415.003.203.303.80-2.80-46.67%24821.00%
VRTX240405P004175002024-03-28 3:59PM EDT417.504.464.305.00-1.54-25.67%2421.28%
VRTX240405P004200002024-03-28 3:52PM EDT420.005.255.406.30-1.85-26.06%113621.20%
VRTX240405P004225002024-03-28 3:43PM EDT422.506.706.509.60-2.20-24.72%40228.74%
VRTX240405P004250002024-03-28 3:46PM EDT425.008.358.309.80-3.05-26.75%12122.61%
VRTX240405P004300002024-03-07 10:30AM EDT430.0020.209.3016.500.00--137.15%
VRTX240405P004450002024-02-29 4:07PM EDT445.0024.4823.0030.700.00--150.95%