Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.83+0.81 (+0.25%)
As of 09:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230127C001900002023-01-20 2:40PM EST190.00117.83127.00135.600.00-77739.55%
VRTX230127C002650002023-01-13 9:58AM EST265.0034.0052.1060.500.00--0341.60%
VRTX230127C002700002022-12-28 3:31PM EST270.0021.4547.8054.900.00-43300.39%
VRTX230127C002800002022-12-29 1:01PM EST280.0017.0237.5045.200.00-11263.18%
VRTX230127C002900002023-01-26 3:46PM EST290.0030.2228.1034.900.00-2052209.62%
VRTX230127C002950002023-01-25 3:32PM EST295.0019.0022.5030.300.00-15195.70%
VRTX230127C002975002023-01-24 11:40AM EST297.5014.1020.8027.000.00-14165.87%
VRTX230127C003000002023-01-26 3:41PM EST300.0021.5017.9024.800.00-129161.13%
VRTX230127C003025002023-01-25 2:18PM EST302.5011.8015.5022.200.00-14147.22%
VRTX230127C003050002023-01-23 9:36AM EST305.007.3013.2019.600.00-264133.30%
VRTX230127C003075002023-01-26 9:30AM EST307.508.4010.7017.500.00-111129.05%
VRTX230127C003100002023-01-26 2:17PM EST310.0010.357.6014.100.00-32299.41%
VRTX230127C003125002023-01-26 2:03PM EST312.507.005.0012.300.00-12899.90%
VRTX230127C003150002023-01-26 3:22PM EST315.006.003.308.000.00-515054.15%
VRTX230127C003175002023-01-25 3:59PM EST317.501.401.106.000.00-75551.03%
VRTX230127C003200002023-01-26 9:31AM EST320.001.000.054.600.00-33953.91%
VRTX230127C003225002023-01-26 1:48PM EST322.500.500.004.600.00-8973.24%
VRTX230127C003250002023-01-26 2:55PM EST325.000.740.001.000.00-5733.11%
VRTX230127C003300002023-01-25 9:30AM EST330.000.500.003.700.00-12171.83%
VRTX230127C003350002023-01-17 9:30AM EST335.001.000.000.300.00--152.93%
VRTX230127C003400002023-01-20 1:55PM EST340.000.100.003.600.00-114111.57%
VRTX230127C003450002023-01-17 9:30AM EST345.000.700.003.600.00-12129.74%
VRTX230127C003600002023-01-17 3:47PM EST360.000.450.000.000.00-174050.00%
VRTX230127C003800002022-12-09 11:14AM EST380.000.650.004.400.00--2249.41%
VRTX230127C003850002022-12-09 11:13AM EST385.000.650.004.800.00--0269.43%
VRTX230127C003900002022-12-16 9:45AM EST390.000.100.004.400.00-22276.56%
VRTX230127C004000002022-12-15 10:53AM EST400.000.250.004.400.00--84302.34%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230127P001800002022-12-19 11:46AM EST180.000.100.004.300.00--2704.10%
VRTX230127P002200002023-01-17 12:53PM EST220.000.100.000.000.00-12713150.00%
VRTX230127P002400002022-12-19 3:57PM EST240.001.650.004.400.00-12861403.71%
VRTX230127P002600002022-12-15 3:54PM EST260.004.500.004.600.00--5319.04%
VRTX230127P002700002023-01-09 3:46PM EST270.003.000.001.500.00-1020209.57%
VRTX230127P002750002023-01-26 1:04PM EST275.000.150.003.600.00-15237.11%
VRTX230127P002775002023-01-23 10:46AM EST277.500.150.000.650.00-13155.08%
VRTX230127P002800002023-01-26 11:22AM EST280.000.040.001.500.00-726174.02%
VRTX230127P002825002023-01-09 2:13PM EST282.507.670.001.500.00--4165.14%
VRTX230127P002850002023-01-26 10:00AM EST285.000.050.001.500.00-26156.35%
VRTX230127P002900002023-01-19 10:25AM EST290.001.430.000.000.00--150.00%
VRTX230127P002925002023-01-23 10:00AM EST292.500.730.001.500.00-1014129.69%
VRTX230127P002950002023-01-20 2:18PM EST295.000.730.001.500.00-99120.70%
VRTX230127P003000002023-01-26 3:43PM EST300.000.100.001.500.00-231102.73%
VRTX230127P003025002023-01-25 3:08PM EST302.500.500.003.600.00-111123.05%
VRTX230127P003050002023-01-25 12:32PM EST305.000.400.001.500.00-43484.38%
VRTX230127P003075002023-01-26 1:02PM EST307.500.510.003.700.00-136102.30%
VRTX230127P003100002023-01-25 3:01PM EST310.000.980.000.500.00-62957.91%
VRTX230127P003200002023-01-13 9:30AM EST320.0023.100.104.500.00--180.08%