Singapore markets close in 1 hour 42 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
280.35+4.18 (+1.51%)
At close: 04:00PM EDT
279.99 -0.36 (-0.13%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220701C002425002022-06-24 9:40AM EDT242.5039.130.000.000.00-100.00%
VRTX220701C002450002022-06-08 3:07PM EDT245.0029.550.000.000.00--00.00%
VRTX220701C002500002022-06-17 10:27AM EDT250.0011.300.000.000.00-1000.00%
VRTX220701C002550002022-06-14 10:24AM EDT255.004.670.000.000.00-1000.00%
VRTX220701C002575002022-06-17 1:10PM EDT257.5010.580.000.000.00-900.00%
VRTX220701C002600002022-06-23 10:56AM EDT260.0021.700.000.000.00-800.00%
VRTX220701C002650002022-06-22 3:16PM EDT265.0013.800.000.000.00-200.00%
VRTX220701C002675002022-06-24 2:46PM EDT267.5022.900.000.000.00-100.00%
VRTX220701C002700002022-06-24 3:54PM EDT270.0022.300.000.000.00-3700.00%
VRTX220701C002725002022-06-24 9:53AM EDT272.5010.900.000.000.00-1000.00%
VRTX220701C002750002022-06-28 10:22AM EDT275.0013.800.000.000.00-400.00%
VRTX220701C002775002022-06-23 9:48AM EDT277.506.200.000.000.00--00.00%
VRTX220701C002800002022-06-29 1:39PM EDT280.003.500.000.000.00-200.00%
VRTX220701C002825002022-06-29 12:27PM EDT282.502.650.000.000.00-1103.13%
VRTX220701C002850002022-06-29 2:32PM EDT285.001.400.000.000.00-22906.25%
VRTX220701C002875002022-06-29 12:28PM EDT287.501.500.000.000.00-306.25%
VRTX220701C002900002022-06-28 11:45AM EDT290.000.850.000.000.00-11012.50%
VRTX220701C002925002022-06-29 12:25PM EDT292.500.900.000.000.00-3012.50%
VRTX220701C002950002022-06-27 10:04AM EDT295.001.820.000.000.00-3012.50%
VRTX220701C002975002022-06-24 3:57PM EDT297.503.430.000.000.00-5025.00%
VRTX220701C003000002022-06-29 2:24PM EDT300.000.350.000.000.00-5025.00%
VRTX220701C003050002022-06-29 1:05PM EDT305.000.150.000.000.00-1025.00%
VRTX220701C003100002022-06-28 11:16AM EDT310.000.250.000.000.00-10025.00%
VRTX220701C003150002022-05-25 2:44PM EDT315.004.570.004.800.00--50148.05%
VRTX220701C003200002022-06-23 1:36PM EDT320.000.010.000.000.00-20050.00%
VRTX220701C003300002022-06-27 9:44AM EDT330.000.150.000.000.00-5050.00%
VRTX220701C003350002022-06-27 3:53PM EDT335.000.050.000.000.00-1050.00%
VRTX220701C003400002022-06-01 9:30AM EDT340.002.350.000.000.00-5050.00%
VRTX220701C003450002022-06-27 2:22PM EDT345.000.050.000.000.00--050.00%
VRTX220701C003500002022-06-27 2:23PM EDT350.000.050.000.000.00--050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220701P001500002022-05-19 9:36AM EDT150.000.090.004.300.00--136546.19%
VRTX220701P001850002022-05-19 9:36AM EDT185.000.350.004.800.00--68398.68%
VRTX220701P002000002022-05-25 10:59AM EDT200.000.760.004.300.00-1060328.42%
VRTX220701P002050002022-05-26 10:55AM EDT205.001.350.004.800.00--20318.07%
VRTX220701P002100002022-05-26 10:47AM EDT210.001.120.004.800.00-1810298.78%
VRTX220701P002150002022-05-25 12:29PM EDT215.001.530.004.300.00-432271.78%
VRTX220701P002200002022-06-10 10:36AM EDT220.001.100.000.000.00-14050.00%
VRTX220701P002250002022-06-07 1:48PM EDT225.001.100.000.000.00-1050.00%
VRTX220701P002300002022-06-23 3:32PM EDT230.000.150.000.000.00-2050.00%
VRTX220701P002350002022-06-17 3:49PM EDT235.001.710.000.000.00-6050.00%
VRTX220701P002375002022-06-14 3:42PM EDT237.503.800.000.000.00--050.00%
VRTX220701P002400002022-06-17 3:49PM EDT240.002.090.000.000.00-12050.00%
VRTX220701P002425002022-06-13 1:40PM EDT242.506.120.000.000.00--050.00%
VRTX220701P002450002022-05-25 1:55PM EDT245.003.680.004.800.00--10170.17%
VRTX220701P002475002022-06-27 12:50PM EDT247.500.210.000.000.00-3050.00%
VRTX220701P002500002022-06-24 12:19PM EDT250.000.500.000.000.00-1025.00%
VRTX220701P002550002022-06-29 11:03AM EDT255.000.200.000.000.00-2025.00%
VRTX220701P002575002022-06-21 1:45PM EDT257.501.600.000.000.00-1025.00%
VRTX220701P002600002022-06-28 11:49AM EDT260.000.300.000.000.00-16025.00%
VRTX220701P002650002022-06-28 11:25AM EDT265.000.350.000.000.00-11012.50%
VRTX220701P002700002022-06-29 10:51AM EDT270.000.500.000.000.00-31012.50%
VRTX220701P002750002022-06-29 3:33PM EDT275.001.450.000.000.00-206.25%
VRTX220701P002800002022-06-28 11:58AM EDT280.003.200.000.000.00-100.78%
VRTX220701P002825002022-06-28 1:43PM EDT282.507.800.000.000.00-4100.00%
VRTX220701P002850002022-06-28 12:45PM EDT285.008.000.000.000.00-5000.00%
VRTX220701P002875002022-06-28 9:45AM EDT287.504.500.000.000.00-100.00%