Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.60-3.77 (-1.17%)
At close: 04:00PM EST
317.60 0.00 (0.00%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209C002800002022-12-01 9:44AM EST280.0038.9533.3040.500.00--1117.31%
VRTX221209C002850002022-11-23 1:13PM EST285.0033.4028.7036.200.00--1114.58%
VRTX221209C002900002022-10-28 8:50AM EST290.0017.8021.7028.600.00-10067.43%
VRTX221209C002950002022-11-30 11:20AM EST295.0021.0018.4025.800.00-13686.04%
VRTX221209C003000002022-12-02 3:17PM EST300.0022.1513.0021.000.00-304675.90%
VRTX221209C003050002022-10-31 8:39AM EST305.0014.460.000.000.00-110.00%
VRTX221209C003100002022-11-30 9:41AM EST310.0010.105.7010.800.00-1747.95%
VRTX221209C003150002022-12-05 3:59PM EST315.004.704.405.30-3.00-38.96%1023329.22%
VRTX221209C003175002022-12-05 11:36AM EST317.503.602.903.70-2.10-36.84%22827.52%
VRTX221209C003200002022-12-05 2:44PM EST320.001.351.802.50-2.47-64.66%1333926.83%
VRTX221209C003225002022-12-05 2:18PM EST322.501.450.001.90-1.55-51.67%51528.93%
VRTX221209C003250002022-12-05 2:21PM EST325.001.300.302.25-0.51-28.18%114038.17%
VRTX221209C003275002022-12-05 2:21PM EST327.501.050.151.40-0.10-8.70%7816035.74%
VRTX221209C003300002022-12-05 2:18PM EST330.000.750.051.05-0.25-25.00%222836.79%
VRTX221209C003325002022-12-02 2:46PM EST332.501.340.004.800.00-11756.37%
VRTX221209C003350002022-12-05 10:31AM EST335.000.290.000.50-0.21-42.00%2537.26%
VRTX221209C003400002022-12-05 11:43AM EST340.000.410.004.40+0.16+64.00%226369.02%
VRTX221209C003450002022-12-05 12:18PM EST345.000.050.004.40-0.60-92.31%15678.08%
VRTX221209C003500002022-11-28 9:53AM EST350.000.580.004.300.00-34286.06%
VRTX221209C003550002022-11-16 10:39AM EST355.000.750.004.300.00-17694.29%
VRTX221209C003600002022-11-21 10:29AM EST360.001.180.004.300.00-2102102.20%
VRTX221209C003700002022-11-04 1:09PM EST370.000.640.004.300.00-10060117.21%
VRTX221209C003800002022-11-04 12:43PM EST380.002.350.004.300.00-2010131.35%
VRTX221209C003900002022-11-28 9:49AM EST390.000.600.004.800.00-18148.88%
VRTX221209C004100002022-11-22 3:31PM EST410.000.100.004.300.00-67169.58%
VRTX221209C004200002022-11-21 1:50PM EST420.000.100.000.050.00-521494.53%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209P001500002022-11-01 12:31PM EST150.000.200.004.300.00--66440.38%
VRTX221209P001600002022-11-22 11:40AM EST160.000.100.004.300.00-14407.08%
VRTX221209P001700002022-11-01 9:27AM EST170.000.050.000.000.00--150.00%
VRTX221209P002000002022-11-01 2:41PM EST200.000.450.004.800.00--5298.68%
VRTX221209P002050002022-11-01 12:43PM EST205.000.300.004.800.00--1285.45%
VRTX221209P002100002022-11-07 3:29PM EST210.000.210.004.200.00-423264.21%
VRTX221209P002400002022-11-11 10:31AM EST240.000.760.000.100.00-115104.69%
VRTX221209P002500002022-11-02 1:39PM EST250.001.270.000.300.00-2021103.91%
VRTX221209P002550002022-11-03 2:15PM EST255.002.750.004.300.00--80160.67%
VRTX221209P002600002022-11-28 9:53AM EST260.000.120.000.300.00-112688.87%
VRTX221209P002650002022-11-07 3:30PM EST265.001.600.004.300.00-420138.87%
VRTX221209P002700002022-12-05 11:43AM EST270.000.400.001.05+0.21+110.53%218291.70%
VRTX221209P002750002022-11-29 9:44AM EST275.000.050.004.300.00-1520117.31%
VRTX221209P002800002022-11-30 11:17AM EST280.000.200.000.250.00-32358.01%
VRTX221209P002850002022-11-09 10:41AM EST285.002.560.000.350.00-101953.71%
VRTX221209P002900002022-11-21 3:42PM EST290.001.100.000.350.00-517852.78%
VRTX221209P002950002022-12-05 9:57AM EST295.000.250.000.20+0.05+25.00%63839.94%
VRTX221209P002975002022-11-22 10:30AM EST297.502.060.004.200.00--367.72%
VRTX221209P003000002022-12-02 2:23PM EST300.000.390.001.850.00-86259.18%
VRTX221209P003025002022-12-02 10:44AM EST302.501.200.001.100.00-1444.48%
VRTX221209P003050002022-12-05 2:25PM EST305.001.080.001.30+0.55+103.77%18741.72%
VRTX221209P003075002022-12-05 3:24PM EST307.500.950.003.00-0.20-17.39%4952.93%
VRTX221209P003100002022-12-05 11:03AM EST310.001.100.051.90-0.62-36.05%41236.38%
VRTX221209P003125002022-12-05 3:30PM EST312.501.650.202.05-0.01-0.60%77431.20%
VRTX221209P003150002022-12-05 3:30PM EST315.002.421.252.80+0.29+13.62%544530.02%
VRTX221209P003175002022-12-05 3:22PM EST317.503.502.453.80+1.60+84.21%1017329.03%
VRTX221209P003200002022-12-05 10:45AM EST320.004.003.804.80+0.99+32.89%92526.05%
VRTX221209P003225002022-12-02 3:53PM EST322.503.003.808.200.00-272740.41%
VRTX221209P003300002022-11-23 10:07AM EST330.009.879.5016.100.00--1062.88%
VRTX221209P003350002022-11-23 10:07AM EST335.0013.2414.2021.500.00--577.88%