Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.96+1.93 (+0.67%)
As of 01:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120C000950002022-03-22 3:30PM EDT95.00156.77185.80195.000.00-2156.64%
VRTX230120C001000002022-08-02 3:48PM EDT100.00176.30188.40197.000.00-329100.32%
VRTX230120C001050002022-05-23 10:50AM EDT105.00162.20165.80174.500.00-10440.00%
VRTX230120C001100002022-05-18 12:58PM EDT110.00148.50150.90158.800.00-1140.00%
VRTX230120C001150002022-02-23 10:30AM EDT115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 12:08PM EDT120.00155.90159.10167.000.00-1650.00%
VRTX230120C001250002022-06-13 10:20AM EDT125.00125.00164.70172.800.00-12887.55%
VRTX230120C001300002022-04-27 10:14AM EDT130.00141.32142.90151.800.00-270.00%
VRTX230120C001350002021-11-10 7:56AM EDT135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-06-22 1:03PM EDT140.00137.60139.40148.000.00-11160.00%
VRTX230120C001450002021-10-26 10:11AM EDT145.0055.7546.7056.400.00-20330.00%
VRTX230120C001500002022-08-03 12:24PM EDT150.00131.49139.50147.700.00-17570.29%
VRTX230120C001550002022-06-22 12:04PM EDT155.00122.40125.40133.600.00-1280.00%
VRTX230120C001600002022-07-12 10:14AM EDT160.00127.00130.40138.400.00-11867.92%
VRTX230120C001650002022-02-24 10:51AM EDT165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-08-02 1:58PM EDT170.00108.60120.80129.000.00-25564.10%
VRTX230120C001750002022-08-03 2:33PM EDT175.00106.40115.80123.700.00-15760.77%
VRTX230120C001800002022-07-14 10:03AM EDT180.00108.00110.90119.000.00-115458.76%
VRTX230120C001850002022-08-08 12:39PM EDT185.00107.20106.50114.20+2.10+2.00%25757.40%
VRTX230120C001900002022-08-02 1:49PM EDT190.0089.60101.90110.100.00-111356.73%
VRTX230120C001950002022-08-01 3:23PM EDT195.0084.2997.00104.800.00-14753.79%
VRTX230120C002000002022-08-05 12:22PM EDT200.0090.0092.30100.300.00-2019952.31%
VRTX230120C002100002022-08-03 10:34AM EDT210.0075.7082.9091.200.00-121758.54%
VRTX230120C002200002022-08-05 3:40PM EDT220.0076.0574.0080.400.00-123151.26%
VRTX230120C002300002022-07-28 11:42AM EDT230.0061.0067.3073.300.00-2230651.31%
VRTX230120C002400002022-08-01 11:59AM EDT240.0050.0059.2065.000.00-113548.60%
VRTX230120C002500002022-08-08 10:04AM EDT250.0052.6050.3056.60+10.60+25.24%724745.43%
VRTX230120C002600002022-08-08 9:31AM EDT260.0046.9543.2049.90+10.75+29.70%125544.48%
VRTX230120C002700002022-08-05 10:43AM EDT270.0030.7036.1042.800.00-222442.40%
VRTX230120C002800002022-08-08 10:48AM EDT280.0034.0030.7035.20+9.20+37.10%219439.18%
VRTX230120C002900002022-08-08 12:20PM EDT290.0029.0924.5029.30+3.99+15.90%713837.67%
VRTX230120C003000002022-08-08 12:20PM EDT300.0023.7119.8024.00+3.31+16.23%231,05536.30%
VRTX230120C003100002022-08-08 12:20PM EDT310.0019.3816.9020.00+2.83+17.10%527535.93%
VRTX230120C003200002022-08-05 1:50PM EDT320.0012.9011.9015.800.00-131934.61%
VRTX230120C003300002022-08-08 9:43AM EDT330.0011.109.0013.10+0.90+8.82%48034.65%
VRTX230120C003400002022-08-08 11:29AM EDT340.009.507.2010.30+1.50+18.75%1023233.92%
VRTX230120C003500002022-08-05 3:36PM EDT350.006.665.509.800.00-213536.20%
VRTX230120C003600002022-07-27 9:31AM EDT360.004.303.207.900.00-113135.87%
VRTX230120C003700002022-07-25 12:46PM EDT370.003.402.106.300.00-113235.53%
VRTX230120C003800002022-07-27 9:31AM EDT380.002.601.305.400.00-111336.09%
VRTX230120C003900002022-08-08 9:58AM EDT390.002.750.554.50+0.70+34.15%1436.31%
VRTX230120C004000002022-07-28 12:43PM EDT400.001.441.503.800.00-16136.65%
VRTX230120C004100002022-08-05 2:53PM EDT410.001.500.502.500.00-121334.82%
VRTX230120C004200002022-05-16 12:01AM EDT420.001.780.000.000.00--012.50%
VRTX230120C004300002022-08-05 10:02AM EDT430.000.800.202.700.00-11638.94%
VRTX230120C004400002022-08-05 3:03PM EDT440.001.300.002.750.00-222640.76%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120P000900002022-07-27 2:40PM EDT90.000.300.154.500.00-1385105.80%
VRTX230120P000950002022-08-02 3:19PM EDT95.000.450.004.600.00-2110101.03%
VRTX230120P001000002022-08-02 9:30AM EDT100.000.500.000.500.00-147267.58%
VRTX230120P001050002022-07-11 11:57AM EDT105.000.500.354.600.00-212094.09%
VRTX230120P001100002022-05-25 11:30AM EDT110.002.590.004.700.00-56689.20%
VRTX230120P001150002022-08-02 9:30AM EDT115.000.600.004.700.00-113385.50%
VRTX230120P001200002022-07-28 12:41PM EDT120.000.850.004.300.00-26080.44%
VRTX230120P001250002022-07-05 1:50PM EDT125.000.500.151.850.00-46266.68%
VRTX230120P001300002022-07-29 2:19PM EDT130.001.000.004.500.00-24874.63%
VRTX230120P001350002022-08-04 2:08PM EDT135.001.070.004.500.00-38171.53%
VRTX230120P001400002022-08-02 9:30AM EDT140.000.900.304.600.00-14969.82%
VRTX230120P001450002022-08-04 11:10AM EDT145.001.250.004.600.00-17465.98%
VRTX230120P001500002022-08-02 3:08PM EDT150.000.950.004.700.00-118663.49%
VRTX230120P001550002022-08-02 10:47AM EDT155.001.110.004.800.00-17561.06%
VRTX230120P001600002022-08-02 1:26PM EDT160.001.100.004.800.00-664158.41%
VRTX230120P001650002022-07-27 9:31AM EDT165.001.400.004.800.00-113055.85%
VRTX230120P001700002022-07-27 9:31AM EDT170.001.600.004.800.00-115953.36%
VRTX230120P001750002022-08-04 9:30AM EDT175.001.900.004.800.00-110750.93%
VRTX230120P001800002022-08-04 9:30AM EDT180.002.050.004.800.00-137758.15%
VRTX230120P001850002022-08-04 9:30AM EDT185.002.301.005.400.00-132757.47%
VRTX230120P001900002022-08-01 11:47AM EDT190.002.750.104.800.00-211552.92%
VRTX230120P001950002022-06-17 12:50PM EDT195.005.402.553.900.00-3259747.46%
VRTX230120P002000002022-07-19 2:44PM EDT200.003.441.556.300.00-133152.23%
VRTX230120P002100002022-07-26 11:31AM EDT210.003.651.606.300.00-5022647.14%
VRTX230120P002200002022-08-02 1:33PM EDT220.006.303.408.100.00-118646.33%
VRTX230120P002300002022-08-05 3:53PM EDT230.006.405.709.000.00-117743.08%
VRTX230120P002400002022-08-08 11:56AM EDT240.007.005.607.80-0.60-7.89%3019635.71%
VRTX230120P002500002022-08-05 12:04PM EDT250.0010.109.2011.200.00-241136.69%
VRTX230120P002600002022-08-04 1:42PM EDT260.0015.0011.4014.700.00-420836.75%
VRTX230120P002700002022-08-04 9:30AM EDT270.0019.0014.5016.900.00-122334.16%
VRTX230120P002800002022-08-08 11:58AM EDT280.0017.2015.9020.40-3.81-18.13%56732.77%
VRTX230120P002900002022-08-04 9:30AM EDT290.0021.9019.6025.80-7.00-24.22%21533.12%
VRTX230120P003000002022-08-05 9:32AM EDT300.0037.0024.5030.500.00-32531.78%
VRTX230120P003100002022-05-31 9:34AM EDT310.0050.0038.5046.300.00-202044.03%
VRTX230120P003200002022-01-13 4:55PM EDT320.0099.3786.0095.300.00-1092.58%
VRTX230120P003300002022-06-24 3:55PM EDT330.0048.6550.9057.900.00-2241.24%
VRTX230120P003500002022-01-28 1:01PM EDT350.00117.20116.00125.000.00-11103.70%
VRTX230120P004100002021-11-10 7:56AM EDT410.00215.00197.50207.200.00-11149.71%