Singapore markets open in 4 hours 59 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.38+4.10 (+0.88%)
At close: 04:00PM EDT
471.38 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240920C002200002024-05-08 9:49AM EDT220.00205.00262.20271.000.00--0138.72%
VRTX240920C003000002024-04-26 3:39PM EDT300.00107.98157.00166.700.00-110.00%
VRTX240920C003500002024-05-29 3:54PM EDT350.00100.35122.40130.700.00-1357.56%
VRTX240920C003600002024-04-23 9:59AM EDT360.0062.200.000.000.00--20.00%
VRTX240920C003700002024-05-15 10:18AM EDT370.0072.81111.00119.700.00-52758.08%
VRTX240920C003800002024-06-06 10:06AM EDT380.00108.8493.60101.900.00-4348.10%
VRTX240920C003900002024-05-08 9:58AM EDT390.0047.9097.40105.100.00-1258.56%
VRTX240920C004000002024-06-04 3:32PM EDT400.0084.2277.1082.200.00-5740.87%
VRTX240920C004100002024-05-31 3:55PM EDT410.0058.3568.2073.200.00-13138.50%
VRTX240920C004200002024-06-11 11:18AM EDT420.0070.5557.8064.800.00-18336.77%
VRTX240920C004300002024-06-18 2:27PM EDT430.0047.8451.5055.70-3.52-6.85%29233.85%
VRTX240920C004400002024-06-20 11:38AM EDT440.0042.7044.1047.60-11.69-21.49%19431.94%
VRTX240920C004500002024-06-17 3:12PM EDT450.0042.2536.9041.100.00-122531.48%
VRTX240920C004600002024-06-20 2:05PM EDT460.0033.0030.2035.00-1.74-5.01%134330.90%
VRTX240920C004700002024-06-20 3:13PM EDT470.0025.5024.9025.80+1.45+6.03%1820426.50%
VRTX240920C004800002024-06-20 1:27PM EDT480.0019.7019.6020.50-1.45-6.86%34425.66%
VRTX240920C004900002024-06-20 3:43PM EDT490.0015.7215.3016.00-0.88-5.30%23524.99%
VRTX240920C005000002024-06-18 1:07PM EDT500.009.4011.1014.10-2.57-21.47%14326.54%
VRTX240920C005100002024-06-17 11:35AM EDT510.0011.506.909.900.00-23624.84%
VRTX240920C005200002024-06-20 11:47AM EDT520.006.403.107.60-2.60-28.89%11624.73%
VRTX240920C005300002024-06-06 3:23PM EDT530.0010.501.607.100.00-23326.64%
VRTX240920C005400002024-06-17 2:53PM EDT540.004.050.654.600.00-11225.06%
VRTX240920C005600002024-06-11 10:18AM EDT560.004.150.553.500.00-1127.14%
VRTX240920C005800002024-06-12 12:35PM EDT580.001.800.003.700.00-3431.40%
VRTX240920C006000002024-06-07 9:40AM EDT600.001.750.002.600.00-1332.14%
VRTX240920C006200002024-06-10 10:55AM EDT620.001.200.004.700.00-13840.73%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240920P002600002024-04-12 1:06PM EDT260.000.850.004.400.00-89878069.25%
VRTX240920P002900002024-06-12 2:37PM EDT290.004.450.004.600.00-10010358.70%
VRTX240920P003000002024-05-16 12:27PM EDT300.000.980.002.250.00-253354.97%
VRTX240920P003100002024-06-03 10:44AM EDT310.002.230.004.700.00-1552.07%
VRTX240920P003200002024-06-03 10:44AM EDT320.002.330.004.700.00-1657.40%
VRTX240920P003300002024-05-22 3:36PM EDT330.000.850.004.800.00-16354.07%
VRTX240920P003400002024-05-22 3:35PM EDT340.000.930.004.800.00-11150.49%
VRTX240920P003500002024-06-12 3:05PM EDT350.001.000.004.800.00-52047.00%
VRTX240920P003600002024-06-12 2:18PM EDT360.001.100.004.800.00-21843.57%
VRTX240920P003700002024-06-04 1:42PM EDT370.004.150.004.700.00-257539.95%
VRTX240920P003800002024-06-18 1:57PM EDT380.001.340.052.100.00-1047529.58%
VRTX240920P003900002024-06-17 3:34PM EDT390.001.530.802.200.00-17627.05%
VRTX240920P004000002024-06-20 3:31PM EDT400.002.601.802.60+0.60+30.00%69325.31%
VRTX240920P004100002024-06-07 2:13PM EDT410.002.952.354.700.00-172526.88%
VRTX240920P004200002024-06-20 9:30AM EDT420.003.503.206.50-0.50-12.50%134026.69%
VRTX240920P004300002024-06-20 1:57PM EDT430.005.905.009.900.00-817228.04%
VRTX240920P004400002024-06-18 3:23PM EDT440.008.206.6010.300.00-16324.67%
VRTX240920P004500002024-06-20 1:12PM EDT450.0011.2010.5011.50-0.25-2.18%110822.05%
VRTX240920P004600002024-06-18 10:54AM EDT460.0014.5113.8014.700.00-16621.21%
VRTX240920P004700002024-06-20 10:08AM EDT470.0020.2017.9018.90+2.85+16.43%31620.68%
VRTX240920P004800002024-06-20 10:08AM EDT480.0026.6022.7023.70+8.00+43.01%17519.93%
VRTX240920P004900002024-06-11 1:11PM EDT490.0024.9028.3029.200.00-2419.04%
VRTX240920P005000002024-06-18 3:47PM EDT500.0037.9031.8036.800.00-11719.64%
VRTX240920P005400002024-06-05 1:28PM EDT540.0058.8366.1071.600.00--3522.00%