VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230602C003100002023-05-26 3:59PM EDT310.0020.5013.0018.200.00-323268.87%
VRTX230602C003150002023-05-26 11:12AM EDT315.0014.909.6015.000.00-213270.81%
VRTX230602C003175002023-05-26 10:34AM EDT317.5014.557.2011.500.00-4455.47%
VRTX230602C003200002023-05-23 9:52AM EDT320.0016.616.6010.300.00-8910757.98%
VRTX230602C003250002023-05-04 1:10PM EDT325.0025.801.906.600.00--150.23%
VRTX230602C003275002023-05-30 10:13AM EDT327.503.503.003.40-1.20-25.53%2134.67%
VRTX230602C003300002023-05-30 9:48AM EDT330.003.001.952.30-1.50-33.33%415532.96%
VRTX230602C003325002023-05-26 2:25PM EDT332.500.400.253.20-2.55-86.44%11446.63%
VRTX230602C003350002023-05-30 10:15AM EDT335.001.000.152.90-1.08-51.92%21650.07%
VRTX230602C003375002023-05-26 1:33PM EDT337.501.570.001.950.00-111246.73%
VRTX230602C003400002023-05-30 9:32AM EDT340.000.350.002.50-1.20-77.42%1657.25%
VRTX230602C003425002023-05-30 10:00AM EDT342.500.800.002.45-1.60-66.67%1261.77%
VRTX230602C003450002023-05-30 10:00AM EDT345.000.700.001.60+0.15+27.27%11857.10%
VRTX230602C003475002023-05-24 2:33PM EDT347.501.250.001.400.00--258.89%
VRTX230602C003500002023-05-24 12:53PM EDT350.000.930.004.400.00-1773.02%
VRTX230602C003525002023-05-24 12:53PM EDT352.503.590.004.300.00-1676.78%
VRTX230602C003550002023-05-24 1:30PM EDT355.000.480.052.500.00-3969.17%
VRTX230602C003575002023-05-24 12:52PM EDT357.502.140.004.400.00--285.79%
VRTX230602C003600002023-05-02 12:38PM EDT360.004.250.004.400.00-1589.87%
VRTX230602C003625002023-05-22 10:37AM EDT362.500.400.004.300.00--893.21%
VRTX230602C003700002023-05-17 10:53AM EDT370.001.910.004.300.00-19104.71%
VRTX230602C003750002023-05-22 11:08AM EDT375.000.420.004.300.00-16112.06%
VRTX230602C003800002023-05-11 10:54AM EDT380.000.880.004.300.00-624119.17%
VRTX230602C003900002023-05-16 10:06AM EDT390.000.690.004.300.00-326132.81%
VRTX230602C003950002023-05-17 10:53AM EDT395.001.510.004.300.00-135139.36%
VRTX230602C004000002023-05-01 1:07PM EDT400.000.630.000.500.00-210396.09%
VRTX230602C004100002023-04-26 12:57PM EDT410.000.450.000.700.00-7781111.04%
VRTX230602C004200002023-05-22 11:08AM EDT420.000.200.000.400.00-175111.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230602P002200002023-04-27 10:03AM EDT220.000.150.000.150.00--20146.88%
VRTX230602P002300002023-05-01 2:28PM EDT230.000.200.001.500.00--0183.06%
VRTX230602P002400002023-05-22 11:18AM EDT240.000.050.000.500.00-515136.62%
VRTX230602P002500002023-05-02 1:11PM EDT250.000.050.003.600.00-44174.85%
VRTX230602P002550002023-05-18 3:56PM EDT255.000.200.001.500.00-428135.74%
VRTX230602P002600002023-05-02 1:07PM EDT260.000.100.000.500.00-22104.49%
VRTX230602P002650002023-04-27 2:23PM EDT265.000.950.004.300.00--0150.34%
VRTX230602P002700002023-04-21 11:59AM EDT270.000.650.004.300.00-20139.75%
VRTX230602P002800002023-04-26 9:50AM EDT280.001.000.004.300.00-22118.75%
VRTX230602P002850002023-05-02 9:42AM EDT285.000.450.004.300.00-511108.25%
VRTX230602P002900002023-05-10 1:35PM EDT290.000.190.004.200.00-1497.02%
VRTX230602P003000002023-04-26 3:09PM EDT300.005.000.000.750.00--455.81%
VRTX230602P003100002023-05-30 9:38AM EDT310.000.650.052.75+0.15+30.00%3660.51%
VRTX230602P003150002023-05-26 11:22AM EDT315.001.100.402.950.00-1449.96%
VRTX230602P003175002023-05-26 10:36AM EDT317.501.230.954.100.00-5652.82%
VRTX230602P003200002023-05-25 10:15AM EDT320.001.970.354.600.00-11049.32%
VRTX230602P003225002023-05-26 10:29AM EDT322.501.680.705.300.00-3546.48%
VRTX230602P003250002023-05-26 2:59PM EDT325.002.001.605.500.00-41938.94%
VRTX230602P003275002023-05-26 1:43PM EDT327.503.674.705.500.00-5528.35%
VRTX230602P003300002023-05-26 2:31PM EDT330.004.575.706.900.00-92525.93%
VRTX230602P003325002023-05-26 1:43PM EDT332.506.505.6011.000.00-172445.57%
VRTX230602P003350002023-05-26 1:42PM EDT335.008.609.6011.900.00-9736.79%
VRTX230602P003375002023-05-24 10:08AM EDT337.507.009.7015.100.00-1248.88%
VRTX230602P003400002023-05-22 3:54PM EDT340.005.0213.0017.800.00-21055.98%
VRTX230602P003425002023-05-15 9:40AM EDT342.503.7713.5019.400.00--151.10%
VRTX230602P003450002023-05-26 2:09PM EDT345.0017.5017.9021.900.00-82155.52%
VRTX230602P003475002023-05-30 10:03AM EDT347.5020.5018.4025.00+3.38+19.74%83667.07%
VRTX230602P003500002023-05-24 2:10PM EDT350.0016.3022.4026.900.00-4863.99%
VRTX230602P003525002023-05-17 2:34PM EDT352.5011.1023.4029.900.00--174.59%
VRTX230602P003575002023-05-19 9:49AM EDT357.5015.4129.1033.600.00-1162.11%