Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.72+1.69 (+0.59%)
As of 01:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221021C001200002022-05-16 10:42AM EDT120.00131.00130.20140.000.00-110.00%
VRTX221021C001650002022-07-08 10:58AM EDT165.00130.00119.70129.500.00-1198.68%
VRTX221021C001700002022-03-28 12:30PM EDT170.0088.1598.30104.800.00-100.00%
VRTX221021C002000002022-06-13 12:27PM EDT200.0054.0089.9097.700.00-1167.83%
VRTX221021C002100002022-07-28 12:56PM EDT210.0076.6281.4086.500.00-215661.59%
VRTX221021C002200002022-07-26 1:44PM EDT220.0071.8970.3077.500.00-243154.65%
VRTX221021C002300002022-07-26 1:44PM EDT230.0062.6962.3068.300.00-242753.13%
VRTX221021C002400002022-06-23 11:28AM EDT240.0045.9042.4050.700.00-1227.74%
VRTX221021C002500002022-08-08 10:53AM EDT250.0050.4045.2048.80+14.77+41.45%113949.08%
VRTX221021C002600002022-08-05 3:30PM EDT260.0035.0234.7041.700.00-32548.35%
VRTX221021C002700002022-08-05 2:34PM EDT270.0028.1028.9032.30+1.30+4.85%112341.53%
VRTX221021C002800002022-08-08 10:53AM EDT280.0026.3022.5026.40+6.00+29.56%859841.18%
VRTX221021C002900002022-08-08 11:24AM EDT290.0020.2016.9019.80+5.39+36.39%1824638.08%
VRTX221021C003000002022-08-08 12:44PM EDT300.0013.0012.3013.90+2.00+18.18%1715134.90%
VRTX221021C003100002022-08-08 12:49PM EDT310.009.428.6010.00+5.36+132.02%5534433.95%
VRTX221021C003200002022-08-08 12:11PM EDT320.006.956.007.80+1.45+26.36%511935.02%
VRTX221021C003300002022-07-28 1:27PM EDT330.003.004.306.200.00-3210736.30%
VRTX221021C003400002022-07-20 10:54AM EDT340.003.233.104.200.00-112435.37%
VRTX221021C003500002022-08-08 11:21AM EDT350.002.751.553.40+0.55+25.00%13536.78%
VRTX221021C003600002022-08-08 11:38AM EDT360.002.051.152.25+1.25+156.25%11336.04%
VRTX221021C003700002022-08-02 3:21PM EDT370.000.850.852.300.00-23339.45%
VRTX221021C003800002022-06-29 11:23AM EDT380.001.250.204.800.00-13651.91%
VRTX221021C003900002022-07-25 9:30AM EDT390.000.500.251.750.00-11542.69%
VRTX221021C004000002022-08-03 12:07PM EDT400.000.420.003.700.00-25254.25%
VRTX221021C004100002022-07-18 2:39PM EDT410.000.600.151.650.00-212547.40%
VRTX221021C004200002022-08-05 2:24PM EDT420.000.700.101.600.00-25249.57%
VRTX221021C004300002022-08-05 2:41PM EDT430.000.600.003.200.00-316951.95%
VRTX221021C004400002022-08-05 2:39PM EDT440.000.600.000.750.00-6111447.39%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221021P001200002022-08-02 9:31AM EDT120.000.250.001.300.00-13296.44%
VRTX221021P001250002022-05-23 2:34PM EDT125.001.300.004.600.00-410116.28%
VRTX221021P001300002022-08-03 9:31AM EDT130.000.250.004.300.00-112109.89%
VRTX221021P001350002022-07-26 9:35AM EDT135.001.200.004.400.00-91105.82%
VRTX221021P001400002022-07-27 9:34AM EDT140.001.420.004.400.00-1031101.39%
VRTX221021P001450002022-07-27 9:34AM EDT145.003.920.004.400.00-101297.13%
VRTX221021P001500002022-04-25 11:36AM EDT150.001.860.404.900.00-3496.95%
VRTX221021P001550002022-05-20 2:56PM EDT155.002.450.104.700.00-404190.75%
VRTX221021P001600002022-04-29 1:52PM EDT160.002.500.004.800.00-10986.82%
VRTX221021P001650002022-05-09 12:01PM EDT165.002.250.004.800.00-1483.01%
VRTX221021P001700002022-04-07 1:04PM EDT170.002.880.454.900.00-10581.32%
VRTX221021P001750002022-04-29 1:44PM EDT175.002.940.205.000.00-181677.12%
VRTX221021P001800002022-05-02 12:51PM EDT180.003.980.505.300.00-12475.54%
VRTX221021P001850002022-06-28 10:33AM EDT185.001.050.204.800.00-23869.40%
VRTX221021P001900002022-05-17 9:42AM EDT190.002.801.456.200.00-14373.71%
VRTX221021P001950002022-07-05 1:00PM EDT195.001.900.455.200.00-23064.67%
VRTX221021P002000002022-06-30 12:00PM EDT200.002.180.501.900.00-57050.34%
VRTX221021P002100002022-07-12 12:46PM EDT210.001.710.004.800.00--15052.62%
VRTX221021P002200002022-08-01 3:25PM EDT220.002.600.952.100.00-2592545.00%
VRTX221021P002300002022-08-04 11:46AM EDT230.003.201.553.100.00-31,92243.84%
VRTX221021P002400002022-08-08 12:41PM EDT240.003.302.556.30-2.40-42.11%117948.57%
VRTX221021P002500002022-08-05 12:08PM EDT250.004.203.506.40-0.30-6.67%132041.94%
VRTX221021P002600002022-08-08 11:38AM EDT260.005.854.909.20-2.85-32.76%26941.88%
VRTX221021P002700002022-08-08 11:38AM EDT270.007.257.208.70-1.75-19.44%46833.14%
VRTX221021P002800002022-08-08 11:32AM EDT280.0010.0010.4012.60-1.46-12.74%113033.08%
VRTX221021P002900002022-08-08 10:08AM EDT290.0015.5514.6017.00-0.75-4.60%113732.20%
VRTX221021P003000002022-07-20 11:54AM EDT300.0022.9018.6022.100.00-14130.89%
VRTX221021P003100002022-08-05 12:19PM EDT310.0030.3224.0030.000.00-51033.39%
VRTX221021P003300002022-06-24 3:53PM EDT330.0044.5447.6054.800.00-1154.70%