Singapore markets close in 7 hours 44 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
294.52+2.36 (+0.81%)
At close: 04:00PM EDT
293.70 -0.82 (-0.28%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220819C001500002022-06-28 3:18PM EDT150.00128.21126.00134.100.00-110.00%
VRTX220819C002200002022-07-21 1:01PM EDT220.0061.9071.2078.700.00-10131.15%
VRTX220819C002300002022-08-12 2:15PM EDT230.0064.6561.8067.90+15.65+31.94%11108.89%
VRTX220819C002400002022-07-20 3:35PM EDT240.0047.2050.9058.800.00-1192.68%
VRTX220819C002450002022-07-25 2:43PM EDT245.0039.1546.7053.200.00--188.87%
VRTX220819C002500002022-08-11 12:30PM EDT250.0044.6041.4048.900.00-1487.06%
VRTX220819C002600002022-08-11 3:14PM EDT260.0029.6632.2037.500.00-413461.23%
VRTX220819C002650002022-08-05 1:08PM EDT265.0023.6027.1033.100.00-1160.25%
VRTX220819C002700002022-08-12 2:41PM EDT270.0027.5020.0027.70+5.60+25.57%313387.50%
VRTX220819C002750002022-08-11 2:54PM EDT275.0018.1017.6022.900.00-1277.81%
VRTX220819C002775002022-08-08 10:45AM EDT277.5019.0015.3020.800.00-2375.59%
VRTX220819C002800002022-08-12 12:19PM EDT280.0015.7813.2017.90-0.42-2.59%176065.63%
VRTX220819C002825002022-08-12 1:00PM EDT282.5012.2611.4016.30-1.74-12.43%254967.19%
VRTX220819C002850002022-08-12 2:50PM EDT285.0010.709.4013.70+1.44+15.55%156459.60%
VRTX220819C002875002022-08-12 1:46PM EDT287.507.107.3012.50-5.70-44.53%39762.82%
VRTX220819C002900002022-08-12 3:01PM EDT290.007.255.908.30+0.35+5.07%572042.21%
VRTX220819C002925002022-08-11 3:17PM EDT292.504.005.109.700.00-41263.15%
VRTX220819C002950002022-08-12 9:34AM EDT295.004.403.807.20+1.40+46.67%17254.05%
VRTX220819C002975002022-08-12 3:55PM EDT297.502.950.153.90-1.17-28.40%51238.04%
VRTX220819C003000002022-08-12 3:40PM EDT300.002.352.003.00+0.14+6.33%10146838.15%
VRTX220819C003025002022-08-12 3:26PM EDT302.501.460.652.00+0.26+21.67%77935.96%
VRTX220819C003050002022-08-12 3:27PM EDT305.001.050.651.50-2.35-69.12%39336.60%
VRTX220819C003100002022-08-12 3:59PM EDT310.000.850.801.00+0.05+6.25%33626840.23%
VRTX220819C003150002022-08-12 2:27PM EDT315.000.420.251.20-0.90-68.18%41251.22%
VRTX220819C003200002022-08-11 3:39PM EDT320.000.300.052.900.00-127562.99%
VRTX220819C003250002022-08-12 9:34AM EDT325.000.300.004.50-0.17-36.17%1580.79%
VRTX220819C003300002022-07-29 12:13PM EDT330.000.400.002.300.00-1873.27%
VRTX220819C003350002022-07-28 2:25PM EDT335.000.700.004.400.00-1004895.92%
VRTX220819C003400002022-08-11 1:15PM EDT340.000.050.002.000.00-24484.08%
VRTX220819C003450002022-08-08 12:01PM EDT345.000.050.004.300.00-12109.77%
VRTX220819C003500002022-07-21 3:47PM EDT350.001.220.002.000.00-1004996.58%
VRTX220819C003600002022-06-28 9:30AM EDT360.001.230.000.000.00-101025.00%
VRTX220819C004200002022-08-01 12:27PM EDT420.000.050.004.300.00--24196.78%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220819P001500002022-07-08 1:38PM EDT150.000.680.004.300.00-22364.84%
VRTX220819P001550002022-08-01 2:20PM EDT155.000.050.004.300.00--1349.51%
VRTX220819P001600002022-08-04 2:09PM EDT160.000.050.000.050.00-233179.69%
VRTX220819P001650002022-08-11 1:47PM EDT165.000.050.000.050.00-19171.88%
VRTX220819P001700002022-08-11 1:47PM EDT170.000.050.000.050.00-937163.28%
VRTX220819P001750002022-08-11 1:46PM EDT175.000.050.000.050.00-123154.69%
VRTX220819P001800002022-08-11 1:46PM EDT180.000.050.000.050.00-19146.88%
VRTX220819P001850002022-08-05 10:39AM EDT185.002.110.004.300.00-674266.21%
VRTX220819P001900002022-07-28 9:38AM EDT190.002.300.004.300.00-12253.52%
VRTX220819P001950002022-07-06 9:54AM EDT195.002.000.004.500.00--4243.75%
VRTX220819P002000002022-07-13 3:01PM EDT200.000.660.004.300.00-34229.00%
VRTX220819P002050002022-08-05 12:25PM EDT205.000.050.004.300.00-11217.14%
VRTX220819P002100002022-07-15 3:57PM EDT210.000.050.004.300.00-11205.47%
VRTX220819P002150002022-08-09 12:46PM EDT215.000.07--0.00---0.00%
VRTX220819P002200002022-08-11 11:56AM EDT220.000.050.004.000.00-139179.44%
VRTX220819P002300002022-06-30 9:41AM EDT230.001.950.004.700.00-68164.48%
VRTX220819P002350002022-07-22 2:56PM EDT235.002.580.004.300.00-10050149.80%
VRTX220819P002400002022-08-09 11:08AM EDT240.001.000.004.300.00-1120139.06%
VRTX220819P002450002022-08-05 10:45AM EDT245.001.000.000.350.00-1176.47%
VRTX220819P002500002022-08-08 11:24AM EDT250.000.530.000.850.00-9013680.57%
VRTX220819P002550002022-08-08 9:54AM EDT255.000.910.002.750.00-1394.58%
VRTX220819P002600002022-08-10 2:58PM EDT260.000.400.004.400.00-5010697.53%
VRTX220819P002625002022-08-05 10:18AM EDT262.502.800.004.400.00-4692.24%
VRTX220819P002650002022-08-08 2:12PM EDT265.000.900.000.200.00-152648.73%
VRTX220819P002675002022-07-29 10:00AM EDT267.505.000.003.200.00-11173.56%
VRTX220819P002700002022-08-12 11:22AM EDT270.000.700.000.65-0.96-57.83%230953.22%
VRTX220819P002725002022-08-04 3:54PM EDT272.507.000.003.800.00--167.21%
VRTX220819P002750002022-08-09 3:22PM EDT275.000.660.004.700.00-66467.04%
VRTX220819P002775002022-08-12 1:28PM EDT277.500.350.203.80-1.19-77.27%22457.64%
VRTX220819P002800002022-08-11 3:58PM EDT280.001.360.254.00+0.26+23.64%119353.42%
VRTX220819P002825002022-08-09 11:37AM EDT282.501.680.001.90-0.32-16.00%1245.46%
VRTX220819P002850002022-08-12 3:21PM EDT285.001.100.654.80-0.90-45.00%21864.69%
VRTX220819P002875002022-08-12 3:36PM EDT287.501.601.205.60-1.63-50.46%51463.76%
VRTX220819P002900002022-08-11 12:24PM EDT290.004.000.755.300.00-413853.80%
VRTX220819P002925002022-08-12 3:55PM EDT292.503.380.854.80-2.15-38.88%271641.99%
VRTX220819P002950002022-08-12 2:10PM EDT295.004.500.454.70-3.00-40.00%162632.37%
VRTX220819P002975002022-08-10 1:41PM EDT297.504.57--0.00---0.00%
VRTX220819P003000002022-08-11 1:17PM EDT300.008.005.9010.800.00-101755.88%
VRTX220819P003100002022-08-03 2:04PM EDT310.0033.2113.1019.000.00-2365.77%
VRTX220819P003200002022-06-24 3:38PM EDT320.0033.1135.3045.000.00-11177.49%
VRTX220819P003300002022-07-22 3:10PM EDT330.0052.0031.8038.800.00-10101.29%