Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
292.94+4.91 (+1.70%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220916C000950002022-02-16 3:11PM EDT95.00141.70151.40159.400.00-110.00%
VRTX220916C001200002022-06-22 12:06PM EDT120.00154.29156.00165.700.00-3120.00%
VRTX220916C001250002022-06-22 11:51AM EDT125.00149.97151.10160.900.00-490.00%
VRTX220916C001350002022-06-22 12:06PM EDT135.00139.49141.10151.000.00-100.00%
VRTX220916C001400002022-06-22 11:51AM EDT140.00135.21136.50146.000.00-350.00%
VRTX220916C001450002022-02-03 12:12PM EDT145.00102.0093.20101.500.00-130.00%
VRTX220916C001500002021-11-17 11:00AM EDT150.0053.9570.3076.700.00-310.00%
VRTX220916C001550002022-04-08 2:12PM EDT155.00127.0095.70105.500.00-100.00%
VRTX220916C001600002022-03-14 2:52PM EDT160.0084.800.000.000.00-500.00%
VRTX220916C001650002022-03-18 10:32AM EDT165.0084.60122.10129.500.00-23105.05%
VRTX220916C001700002022-03-08 4:00PM EDT170.0076.00103.90113.000.00-1230.00%
VRTX220916C001750002022-02-03 12:53PM EDT175.0076.0067.2073.500.00-3110.00%
VRTX220916C001800002022-08-05 11:44AM EDT180.00100.10109.40118.200.00-422181.35%
VRTX220916C001850002022-08-05 2:11PM EDT185.00103.40105.30112.900.00-130181.88%
VRTX220916C001900002022-07-15 2:18PM EDT190.00103.15100.10108.200.00-45878.47%
VRTX220916C001950002022-06-24 2:27PM EDT195.0097.0081.7091.300.00-1330.00%
VRTX220916C002000002022-08-08 11:50AM EDT200.0095.7591.5099.10+0.40+0.42%17781.96%
VRTX220916C002100002022-07-29 3:55PM EDT210.0072.0080.8089.000.00-111770.19%
VRTX220916C002200002022-08-03 10:27AM EDT220.0059.6070.7078.900.00-15062361.47%
VRTX220916C002300002022-08-05 1:46PM EDT230.0058.6762.7069.300.00-24161.68%
VRTX220916C002400002022-08-05 1:46PM EDT240.0049.1153.1059.400.00-120054.85%
VRTX220916C002500002022-08-04 2:59PM EDT250.0030.6544.1050.400.00-109951.20%
VRTX220916C002600002022-08-02 2:05PM EDT260.0022.0635.5040.600.00-110754.78%
VRTX220916C002700002022-08-08 11:08AM EDT270.0029.9026.3029.90+6.82+29.55%1525442.72%
VRTX220916C002800002022-08-08 10:39AM EDT280.0022.8019.0022.80+7.20+46.15%2145140.94%
VRTX220916C002900002022-08-08 11:49AM EDT290.0013.6112.4014.90+3.11+29.62%2346934.77%
VRTX220916C003000002022-08-08 11:34AM EDT300.009.007.5010.60+2.55+39.53%1633335.38%
VRTX220916C003100002022-08-08 11:32AM EDT310.005.805.305.90+2.05+54.67%3421031.77%
VRTX220916C003200002022-08-08 10:53AM EDT320.003.602.754.40+1.35+60.00%1717834.50%
VRTX220916C003300002022-08-08 10:54AM EDT330.001.881.502.55+0.58+44.62%44933.77%
VRTX220916C003400002022-08-05 1:49PM EDT340.000.730.801.600.00-218934.36%
VRTX220916C003500002022-08-08 10:59AM EDT350.001.830.501.40+0.88+92.63%14337.82%
VRTX220916C003600002022-07-07 11:07AM EDT360.000.980.003.800.00-1855.02%
VRTX220916C003700002022-05-17 12:11PM EDT370.001.470.004.800.00-83452.69%
VRTX220916C003800002022-06-17 9:38AM EDT380.002.220.001.300.00-164049.46%
VRTX220916C003900002022-05-10 3:46PM EDT390.001.930.104.700.00-31560.99%
VRTX220916C004000002022-05-18 3:06PM EDT400.001.190.004.800.00-102464.87%
VRTX220916C004100002022-07-28 12:46PM EDT410.000.300.001.600.00-112955.03%
VRTX220916C004200002022-07-26 9:34AM EDT420.001.260.001.600.00-205358.15%
VRTX220916C004300002022-07-06 11:13AM EDT430.000.250.004.300.00--173.83%
VRTX220916C004400002022-08-05 2:19PM EDT440.000.100.004.300.00-91577.11%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220916P000900002022-06-16 3:07PM EDT90.000.350.001.650.00-4117179.64%
VRTX220916P000950002022-07-06 1:08PM EDT95.000.100.004.300.00-236204.25%
VRTX220916P001000002022-07-08 3:48PM EDT100.000.100.004.300.00-1313195.65%
VRTX220916P001050002022-06-02 2:32PM EDT105.000.350.004.000.00-27184.74%
VRTX220916P001100002022-05-25 11:30AM EDT110.002.020.004.600.00-550182.23%
VRTX220916P001150002022-06-29 11:03AM EDT115.001.670.004.000.00-2114169.78%
VRTX220916P001200002022-07-08 3:48PM EDT120.000.100.004.300.00-291165.21%
VRTX220916P001250002022-06-02 2:36PM EDT125.000.500.004.500.00-236159.96%
VRTX220916P001300002022-07-12 12:02PM EDT130.000.010.004.300.00-134197151.95%
VRTX220916P001350002022-07-26 9:35AM EDT135.001.060.004.300.00-941145.70%
VRTX220916P001400002022-07-27 9:34AM EDT140.001.290.004.300.00-1092139.67%
VRTX220916P001450002022-07-27 9:34AM EDT145.003.770.004.300.00-1063133.86%
VRTX220916P001500002022-07-19 9:57AM EDT150.000.500.000.700.00-14293.55%
VRTX220916P001550002022-08-08 9:36AM EDT155.000.050.004.40-2.10-97.67%252123.44%
VRTX220916P001600002022-07-19 10:01AM EDT160.000.550.004.400.00-215118.14%
VRTX220916P001650002022-06-22 2:42PM EDT165.001.310.001.600.00-18992.75%
VRTX220916P001700002022-07-21 9:30AM EDT170.001.380.003.800.00-249104.61%
VRTX220916P001750002022-06-02 2:26PM EDT175.001.100.004.700.00-140104.74%
VRTX220916P001800002022-05-06 12:11PM EDT180.001.500.004.800.00-9214100.44%
VRTX220916P001850002022-06-14 3:26PM EDT185.002.800.054.700.00-805395.52%
VRTX220916P001900002022-06-14 3:36PM EDT190.003.050.004.700.00-1009290.72%
VRTX220916P001950002022-07-19 10:03AM EDT195.000.700.003.300.00-311579.54%
VRTX220916P002000002022-08-04 10:29AM EDT200.000.590.001.200.00-163161.87%
VRTX220916P002100002022-07-25 9:30AM EDT210.001.000.004.300.00-14771.80%
VRTX220916P002200002022-08-05 11:24AM EDT220.001.650.002.950.00-12858.20%
VRTX220916P002300002022-08-05 11:24AM EDT230.002.610.002.800.00-199250.24%
VRTX220916P002400002022-08-08 11:26AM EDT240.001.350.602.95-2.32-63.22%558752.93%
VRTX220916P002500002022-08-05 1:02PM EDT250.002.471.055.700.00-213957.00%
VRTX220916P002600002022-08-02 2:35PM EDT260.006.491.903.600.00-216939.76%
VRTX220916P002700002022-08-08 11:44AM EDT270.004.003.705.30-1.02-20.32%7212037.31%
VRTX220916P002800002022-08-08 10:24AM EDT280.007.035.507.50-0.96-12.02%55934.27%
VRTX220916P002900002022-08-08 9:44AM EDT290.0010.738.9010.70-1.57-12.76%11531.49%
VRTX220916P003000002022-08-08 9:44AM EDT300.0016.1312.5015.80-1.87-10.39%11630.51%
VRTX220916P003700002022-04-18 12:12AM EDT370.0083.50104.40111.900.00--0144.02%
VRTX220916P004200002022-07-28 9:43AM EDT420.00137.60122.40130.800.00--080.29%