Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
351.18-2.77 (-0.78%)
As of 02:22PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231208C001900002023-10-27 1:16PM EST190.00168.30158.50167.000.00-10680.47%
VRTX231208C002800002023-11-14 10:56AM EST280.0098.0067.5073.300.00--1319.34%
VRTX231208C003100002023-12-04 1:23PM EST310.0040.0037.3043.100.00--1198.39%
VRTX231208C003150002023-12-04 11:10AM EST315.0036.1032.0038.900.00--1200.59%
VRTX231208C003200002023-12-01 10:56AM EST320.0035.3027.8034.800.00-1186.91%
VRTX231208C003350002023-11-30 2:59PM EST335.0019.6012.7017.700.00-5393.90%
VRTX231208C003450002023-12-06 11:48AM EST345.009.632.658.600.00-11667.41%
VRTX231208C003475002023-12-08 11:21AM EST347.502.400.654.70-4.50-65.22%22733.25%
VRTX231208C003500002023-12-08 1:21PM EST350.001.701.052.60-4.30-71.67%21023326.64%
VRTX231208C003525002023-12-08 1:29PM EST352.500.050.100.20-5.75-99.14%1221758.99%
VRTX231208C003550002023-12-08 2:00PM EST355.000.100.100.90-2.90-96.67%13432931.54%
VRTX231208C003575002023-12-08 2:03PM EST357.500.050.050.40-2.15-97.73%5922331.10%
VRTX231208C003600002023-12-08 2:03PM EST360.000.050.100.50-1.50-96.77%169841.80%
VRTX231208C003625002023-12-07 11:28AM EST362.500.050.004.30-1.02-95.33%16983.79%
VRTX231208C003650002023-12-08 1:37PM EST365.000.050.001.55-0.05-50.00%245364.84%
VRTX231208C003675002023-12-08 9:49AM EST367.500.300.000.05-0.25-45.45%51941.21%
VRTX231208C003700002023-12-07 3:51PM EST370.001.400.004.30+1.25+833.33%1981111.82%
VRTX231208C003725002023-12-04 1:08PM EST372.500.350.004.300.00--1120.51%
VRTX231208C003750002023-12-04 11:31AM EST375.000.450.004.300.00-3128128.96%
VRTX231208C003775002023-12-04 12:40PM EST377.500.200.004.300.00--1137.16%
VRTX231208C003800002023-12-07 2:34PM EST380.000.050.001.500.00-634107.47%
VRTX231208C003850002023-12-06 3:31PM EST385.000.020.004.300.00-23160.69%
VRTX231208C003900002023-12-07 3:42PM EST390.000.050.000.050.00-21478.13%
VRTX231208C003950002023-11-17 3:37PM EST395.000.780.004.300.00-120189.94%
VRTX231208C004000002023-12-04 12:23PM EST400.001.500.004.30+1.40+1,400.00%14203.81%
VRTX231208C004050002023-11-01 2:58PM EST405.004.390.004.500.00-20220.02%
VRTX231208C004100002023-11-20 3:21PM EST410.001.660.004.300.00-14230.32%
VRTX231208C004150002023-11-14 3:10PM EST415.000.450.004.300.00-11243.07%
VRTX231208C004200002023-11-06 1:01PM EST420.002.000.004.300.00-157161255.42%
VRTX231208C004350002023-10-26 11:00AM EST435.000.600.004.300.00--1290.87%
VRTX231208C004500002023-10-30 12:48PM EST450.000.200.000.000.00--150.00%
VRTX231208C004600002023-10-31 2:10PM EST460.000.100.004.300.00-11345.12%
VRTX231208C004700002023-11-06 12:01PM EST470.000.300.004.300.00-12365.43%
VRTX231208C005000002023-11-06 9:32AM EST500.001.500.004.300.00--5422.27%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231208P002550002023-11-10 11:32AM EST255.000.100.004.300.00--1421.29%
VRTX231208P002650002023-12-07 1:53PM EST265.000.050.004.200.00-10378.22%
VRTX231208P002800002023-11-13 11:41AM EST280.000.100.004.300.00--8320.70%
VRTX231208P002900002023-10-31 2:33PM EST290.001.000.004.300.00-21281.84%
VRTX231208P002950002023-10-31 2:33PM EST295.003.150.004.300.00-23262.60%
VRTX231208P003000002023-10-30 2:41PM EST300.001.420.004.300.00-43243.46%
VRTX231208P003100002023-12-06 3:59PM EST310.000.100.000.050.00-41492.19%
VRTX231208P003150002023-12-06 3:59PM EST315.000.200.001.900.00-2026148.54%
VRTX231208P003200002023-12-07 10:26AM EST320.000.100.001.700.00-241128.17%
VRTX231208P003250002023-12-07 2:42PM EST325.000.100.002.000.00-1054116.60%
VRTX231208P003300002023-12-07 12:47PM EST330.000.300.001.800.00-87696.39%
VRTX231208P003350002023-12-07 3:31PM EST335.000.500.001.900.00-1217180.42%
VRTX231208P003400002023-12-08 1:50PM EST340.000.050.050.55-0.85-94.44%3340852.30%
VRTX231208P003425002023-12-08 11:13AM EST342.500.070.004.30-1.38-95.17%17129374.85%
VRTX231208P003450002023-12-08 9:35AM EST345.000.150.004.30-0.85-85.00%56363.23%
VRTX231208P003475002023-12-08 12:30PM EST347.500.100.000.65-2.70-96.43%713326.95%
VRTX231208P003500002023-12-08 1:25PM EST350.001.950.053.40+0.17+9.55%9832854.15%
VRTX231208P003525002023-12-08 1:15PM EST352.501.360.502.35-2.04-60.00%326021.88%
VRTX231208P003550002023-12-08 1:45PM EST355.004.530.554.60+0.23+5.35%1110829.59%
VRTX231208P003575002023-12-08 12:09PM EST357.508.125.407.00+2.42+42.46%13137.45%
VRTX231208P003600002023-12-07 1:42PM EST360.007.207.8010.600.00-567467.43%
VRTX231208P003625002023-12-08 2:04PM EST362.5011.009.1012.600.00-101167.77%
VRTX231208P003650002023-11-22 3:15PM EST365.0015.5611.7015.800.00-1290.48%
VRTX231208P003700002023-12-07 9:50AM EST370.0019.2416.4021.800.00-3462.89%
VRTX231208P003750002023-11-29 10:01AM EST375.0022.2520.5027.900.00-2480.18%
VRTX231208P003800002023-11-28 10:39AM EST380.0030.1527.2030.200.00-10126.56%
VRTX231208P003850002023-11-07 12:35PM EST385.009.1026.5035.100.00--0138.14%
VRTX231208P003900002023-11-07 3:11PM EST390.0014.1031.5040.500.00--0163.48%
VRTX231208P003950002023-12-01 11:45AM EST395.0039.7040.0046.300.00-11198.34%