Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.42+2.30 (+0.47%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240719C001800002024-02-12 4:09PM EDT180.00241.42232.00241.600.00-320.00%
VRTX240719C002000002024-06-07 11:10AM EDT200.00285.30270.50279.000.00-110.00%
VRTX240719C002300002024-07-11 2:34PM EDT230.00262.20256.30265.000.00-11587.50%
VRTX240719C002700002023-12-19 4:22PM EDT270.00142.80168.00176.800.00-110.00%
VRTX240719C003000002024-01-02 1:42PM EDT300.00122.70137.90146.900.00--10.00%
VRTX240719C003200002023-12-29 3:34PM EDT320.0099.00120.80127.900.00-150.00%
VRTX240719C003300002024-07-18 10:42AM EDT330.00158.30156.30165.000.00-16325.00%
VRTX240719C003400002024-07-19 9:51AM EDT340.00153.00146.30155.00+56.70+58.88%110303.13%
VRTX240719C003500002024-07-05 3:30PM EDT350.00124.18136.30145.000.00-131281.45%
VRTX240719C003600002024-06-04 1:59PM EDT360.00113.65106.90116.000.00-1320.00%
VRTX240719C003700002024-05-17 2:16PM EDT370.0080.14108.70116.700.00-1320.00%
VRTX240719C003800002024-07-16 1:11PM EDT380.00110.18106.30115.000.00-2116219.73%
VRTX240719C003900002024-07-18 11:41AM EDT390.00101.4096.30105.000.00-1255199.80%
VRTX240719C004000002024-07-18 11:41AM EDT400.0091.4586.3095.000.00-1385180.47%
VRTX240719C004100002024-07-19 12:26PM EDT410.0082.6476.3085.00+4.03+5.13%3142161.13%
VRTX240719C004200002024-07-16 3:23PM EDT420.0069.4066.3075.000.00-5105142.19%
VRTX240719C004300002024-07-18 2:35PM EDT430.0059.5056.3065.200.00-4361130.86%
VRTX240719C004400002024-07-19 12:54PM EDT440.0050.6946.4054.90+0.69+1.38%4133104.88%
VRTX240719C004450002024-07-05 12:04PM EDT445.0032.1242.7050.000.00-55125.15%
VRTX240719C004500002024-07-19 1:00PM EDT450.0041.6738.1044.90+3.67+9.65%9470117.97%
VRTX240719C004600002024-07-19 12:46PM EDT460.0032.0027.0034.50+4.00+14.29%240572.07%
VRTX240719C004650002024-07-16 10:03AM EDT465.0030.0522.7029.500.00-636873.00%
VRTX240719C004700002024-07-19 12:59PM EDT470.0021.0218.0024.60+3.02+16.78%4237766.16%
VRTX240719C004725002024-07-19 11:47AM EDT472.5019.0016.3022.10+1.15+6.44%17767.53%
VRTX240719C004750002024-07-19 9:39AM EDT475.0018.0012.6019.70+2.50+16.13%32751.05%
VRTX240719C004775002024-07-18 3:12PM EDT477.5011.7211.6017.500.00-401559.42%
VRTX240719C004800002024-07-19 11:54AM EDT480.0012.908.3015.10-0.10-0.77%3313788.26%
VRTX240719C004825002024-07-18 1:04PM EDT482.5010.755.1012.800.00-3581.14%
VRTX240719C004850002024-07-19 11:48AM EDT485.006.804.309.80-1.40-17.07%42166.25%
VRTX240719C004875002024-07-19 12:46PM EDT487.505.621.357.40+0.32+6.04%113057.03%
VRTX240719C004900002024-07-19 12:09PM EDT490.003.500.103.90+1.01+40.56%819836.01%
VRTX240719C004925002024-07-18 12:31PM EDT492.502.700.004.000.00-33548.44%
VRTX240719C004950002024-07-19 10:17AM EDT495.002.180.252.30+1.68+336.00%914040.81%
VRTX240719C005000002024-07-18 11:07AM EDT500.000.440.101.00+0.25+131.58%144140.06%
VRTX240719C005050002024-07-18 9:41AM EDT505.000.290.002.000.00-41552.44%
VRTX240719C005100002024-07-19 10:30AM EDT510.000.570.000.50-0.23-28.75%283153.08%
VRTX240719C005150002024-07-15 1:26PM EDT515.000.490.001.500.00-10569.34%
VRTX240719C005200002024-07-18 10:09AM EDT520.000.300.001.000.00-510172.27%
VRTX240719C005300002024-06-24 12:56PM EDT530.000.650.001.500.00-2798.19%
VRTX240719C005350002024-07-15 10:10AM EDT535.000.050.001.500.00-11107.23%
VRTX240719C005400002024-07-12 10:30AM EDT540.000.120.001.500.00-1034116.02%
VRTX240719C005500002024-06-25 12:00PM EDT550.000.250.001.500.00-11132.96%
VRTX240719C005600002024-06-04 1:27PM EDT560.000.050.002.400.00-20164.40%
VRTX240719C005800002024-04-30 9:30AM EDT580.000.100.000.000.00-1950.00%
VRTX240719C006000002024-04-22 10:26AM EDT600.000.120.004.400.00-369258.64%
VRTX240719C006200002024-02-07 10:48AM EDT620.001.300.004.700.00-16293.95%
VRTX240719C006400002024-07-01 3:11PM EDT640.000.050.000.200.00-381199.22%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240719P001800002024-06-10 1:29PM EDT180.000.400.000.200.00-33699.22%
VRTX240719P001900002023-11-28 4:38PM EDT190.001.300.004.600.00--21,011.72%
VRTX240719P001950002023-11-28 4:44PM EDT195.000.800.004.600.00--1986.33%
VRTX240719P002000002023-11-27 4:14PM EDT200.000.200.004.800.00--1969.34%
VRTX240719P002100002024-01-19 10:44AM EDT210.002.310.003.800.00-24883.20%
VRTX240719P002200002024-01-18 12:41PM EDT220.001.550.004.400.00-25862.01%
VRTX240719P002300002023-12-18 4:04PM EDT230.000.970.001.500.00-46685.74%
VRTX240719P002400002023-11-28 11:13AM EDT240.002.150.105.100.00--1803.52%
VRTX240719P002500002024-03-06 4:50PM EDT250.001.230.004.600.00-66745.12%
VRTX240719P002600002024-01-08 10:30AM EDT260.002.710.000.000.00-3350.00%
VRTX240719P002700002023-12-08 11:31AM EDT270.004.300.255.900.00-7476710.74%
VRTX240719P002800002024-05-09 9:58AM EDT280.000.200.004.300.00-69626.37%
VRTX240719P002900002024-04-02 2:22PM EDT290.000.910.000.000.00-42750.00%
VRTX240719P003000002024-04-15 2:09PM EDT300.001.550.004.300.00-1631559.57%
VRTX240719P003100002024-05-15 10:32AM EDT310.000.050.003.000.00-326492.38%
VRTX240719P003200002024-05-13 10:07AM EDT320.001.850.004.300.00-422496.58%
VRTX240719P003300002024-05-24 9:30AM EDT330.001.880.004.500.00-38470.80%
VRTX240719P003400002024-05-24 9:30AM EDT340.001.980.004.500.00-320441.11%
VRTX240719P003500002024-05-09 3:44PM EDT350.000.900.001.500.00-277334.77%
VRTX240719P003600002024-06-14 9:56AM EDT360.000.280.004.300.00-1624379.88%
VRTX240719P003700002024-06-06 11:44AM EDT370.000.250.001.500.00-4258286.91%
VRTX240719P003800002024-06-10 12:09PM EDT380.001.010.004.300.00-2490325.05%
VRTX240719P003900002024-06-07 1:15PM EDT390.000.750.001.500.00-1259240.72%
VRTX240719P004000002024-07-05 12:52PM EDT400.000.050.003.600.00-20145260.89%
VRTX240719P004100002024-06-26 1:49PM EDT410.000.730.003.600.00-272235.55%
VRTX240719P004200002024-07-15 9:30AM EDT420.000.150.001.650.00-1296177.25%
VRTX240719P004250002024-06-27 2:27PM EDT425.000.860.003.700.00--2199.22%
VRTX240719P004300002024-07-18 12:36PM EDT430.000.050.003.700.00-13,149186.62%
VRTX240719P004350002024-07-09 3:46PM EDT435.000.250.000.100.00-1492.97%
VRTX240719P004400002024-07-19 9:30AM EDT440.000.050.000.050.00-1019078.91%
VRTX240719P004450002024-07-17 2:26PM EDT445.000.060.003.800.00-4042149.95%
VRTX240719P004500002024-07-18 10:26AM EDT450.000.010.003.900.00-42196138.23%
VRTX240719P004550002024-07-18 12:39PM EDT455.000.670.004.000.00-2013126.27%
VRTX240719P004575002024-07-09 11:50AM EDT457.500.840.004.000.00-410119.70%
VRTX240719P004600002024-07-17 10:37AM EDT460.000.500.000.500.00-2066068.46%
VRTX240719P004625002024-07-09 11:50AM EDT462.500.990.001.500.00--480.47%
VRTX240719P004650002024-07-16 10:40AM EDT465.002.100.004.20+1.90+950.00%511101.42%
VRTX240719P004675002024-07-19 12:57PM EDT467.501.680.004.30+0.89+890.00%42495.34%
VRTX240719P004700002024-07-17 10:07AM EDT470.002.180.050.10+1.59+269.49%519341.60%
VRTX240719P004725002024-07-19 12:57PM EDT472.500.060.000.10-0.63-47.73%42637.11%
VRTX240719P004750002024-07-18 11:44AM EDT475.000.010.004.500.00-857175.39%
VRTX240719P004775002024-07-19 12:56PM EDT477.501.450.004.50-0.55-21.57%51767.90%
VRTX240719P004800002024-07-17 12:24PM EDT480.002.600.004.500.00-1110160.16%
VRTX240719P004825002024-07-17 3:40PM EDT482.502.000.051.100.00-274037.65%
VRTX240719P004850002024-07-19 12:45PM EDT485.001.870.001.80-0.21-10.10%131938.59%
VRTX240719P004875002024-07-19 12:47PM EDT487.500.350.000.60-2.10-85.71%6612516.36%
VRTX240719P004900002024-07-19 10:09AM EDT490.001.740.004.60-1.26-42.00%210346.96%
VRTX240719P004925002024-07-18 11:26AM EDT492.504.300.754.800.00-45935.73%
VRTX240719P004950002024-07-18 11:26AM EDT495.005.940.959.000.00-4762.72%
VRTX240719P005000002024-06-24 1:56PM EDT500.0025.626.1010.800.00-1343.21%
VRTX240719P005100002024-07-12 3:08PM EDT510.0020.8015.6022.500.00-2093.21%