Singapore markets close in 4 hours 43 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.95+6.15 (+1.36%)
At close: 04:00PM EDT
456.50 -0.45 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240531C002200002024-04-30 2:28PM EDT220.00174.80232.00241.900.00-1450.00%
VRTX240531C003700002024-05-07 9:57AM EDT370.0033.9582.0091.400.00--1172.75%
VRTX240531C003800002024-05-09 10:23AM EDT380.0039.5072.8081.200.00-1168.75%
VRTX240531C003850002024-05-16 10:05AM EDT385.0051.0767.1076.800.00--1152.66%
VRTX240531C003900002024-05-21 2:25PM EDT390.0050.0062.6071.700.00-1271.78%
VRTX240531C003950002024-05-02 2:17PM EDT395.0016.0057.7065.500.00--1123.30%
VRTX240531C004000002024-05-15 1:55PM EDT400.0039.3053.0060.600.00-16116.65%
VRTX240531C004050002024-05-23 12:15PM EDT405.0048.4048.0055.600.00-524108.94%
VRTX240531C004100002024-05-20 12:36PM EDT410.0037.0442.0051.600.00-19110.16%
VRTX240531C004150002024-05-17 10:45AM EDT415.0028.4238.0045.700.00-2394.31%
VRTX240531C004200002024-05-24 2:43PM EDT420.0037.7533.0040.60+4.90+14.92%21485.57%
VRTX240531C004225002024-05-21 1:16PM EDT422.5017.8530.6038.100.00--3181.62%
VRTX240531C004250002024-05-21 12:55PM EDT425.0017.0828.2035.700.00-9711478.44%
VRTX240531C004275002024-05-21 10:57AM EDT427.5017.3025.6033.800.00--2279.00%
VRTX240531C004300002024-05-24 3:58PM EDT430.0026.8523.1030.70+12.55+87.76%1001270.35%
VRTX240531C004325002024-05-21 10:35AM EDT432.5013.5020.7028.200.00--10166.24%
VRTX240531C004350002024-05-24 3:47PM EDT435.0021.8318.2025.80+6.87+45.92%152662.79%
VRTX240531C004375002024-05-23 9:47AM EDT437.5012.4315.6023.400.00--5059.23%
VRTX240531C004400002024-05-24 3:56PM EDT440.0017.0814.7021.00+3.08+22.00%11755.54%
VRTX240531C004450002024-05-24 3:07PM EDT445.0012.7010.5016.40+2.70+27.00%221648.95%
VRTX240531C004500002024-05-24 1:10PM EDT450.009.495.8011.90+3.09+48.28%303741.96%
VRTX240531C004525002024-05-24 10:54AM EDT452.506.106.208.00+2.30+60.53%9628.91%
VRTX240531C004550002024-05-24 3:55PM EDT455.005.104.905.60+2.62+105.65%341823.94%
VRTX240531C004575002024-05-24 3:57PM EDT457.503.703.404.10+0.50+15.62%20022.88%
VRTX240531C004600002024-05-24 3:59PM EDT460.002.652.402.90+1.32+99.25%252022.21%
VRTX240531C004650002024-05-24 3:57PM EDT465.001.201.001.55+0.40+50.00%56123.21%
VRTX240531C004700002024-05-24 3:56PM EDT470.000.750.401.850.00-18132.83%
VRTX240531C004750002024-04-22 11:00AM EDT475.000.550.000.000.00--06.25%
VRTX240531C004800002024-05-24 11:15AM EDT480.000.950.001.40+0.45+90.00%5142.38%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240531P003200002024-05-15 12:12PM EDT320.002.880.000.050.00-11117.19%
VRTX240531P003350002024-05-07 12:28PM EDT335.000.050.004.300.00-13193.55%
VRTX240531P003500002024-05-15 11:42AM EDT350.004.350.004.300.00-120171.14%
VRTX240531P003550002024-05-15 12:12PM EDT355.002.920.004.300.00-11163.82%
VRTX240531P003600002024-05-15 11:42AM EDT360.004.400.004.300.00-11156.54%
VRTX240531P003700002024-04-26 11:10AM EDT370.002.900.004.300.00-12142.14%
VRTX240531P003800002024-05-22 10:12AM EDT380.002.190.004.300.00-12127.93%
VRTX240531P003850002024-05-22 10:12AM EDT385.002.210.004.300.00-11120.90%
VRTX240531P003900002024-05-07 12:08PM EDT390.001.700.004.300.00-27113.87%
VRTX240531P003950002024-05-15 1:47PM EDT395.002.330.004.300.00-15106.86%
VRTX240531P004000002024-05-08 3:55PM EDT400.003.090.004.300.00--299.85%
VRTX240531P004050002024-05-08 3:55PM EDT405.003.920.004.300.00--192.85%
VRTX240531P004100002024-05-13 10:06AM EDT410.001.580.004.400.00-5586.40%
VRTX240531P004150002024-05-08 3:25PM EDT415.004.360.004.400.00-1179.31%
VRTX240531P004200002024-05-22 11:23AM EDT420.000.500.002.000.00-3858.01%
VRTX240531P004250002024-05-15 3:16PM EDT425.001.810.004.600.00--265.93%
VRTX240531P004300002024-05-23 2:38PM EDT430.001.100.000.200.00--431.89%
VRTX240531P004325002024-05-23 2:11PM EDT432.500.750.004.800.00--255.66%
VRTX240531P004350002024-05-24 3:58PM EDT435.000.200.002.50-3.10-93.94%2552.66%
VRTX240531P004400002024-05-23 2:45PM EDT440.001.450.203.900.00--1154.55%
VRTX240531P004425002024-05-24 3:34PM EDT442.500.250.054.900.00-5056.42%
VRTX240531P004450002024-05-24 2:25PM EDT445.001.610.301.40-1.90-54.13%102128.65%
VRTX240531P004475002024-05-24 11:07AM EDT447.501.420.752.05-2.27-61.52%1229.33%
VRTX240531P004500002024-05-24 3:40PM EDT450.001.861.302.00-2.87-60.68%64624.70%
VRTX240531P004525002024-05-24 2:37PM EDT452.502.601.902.45-0.50-16.13%8022.72%
VRTX240531P004550002024-05-24 3:39PM EDT455.003.302.653.20-1.90-36.54%7121.54%
VRTX240531P004575002024-05-24 11:16AM EDT457.504.603.704.40-0.78-14.50%3021.57%
VRTX240531P004600002024-05-24 2:25PM EDT460.005.804.609.600.00-10041.70%