Singapore markets close in 6 hours 19 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.32+3.74 (+1.18%)
At close: 04:00PM EST
320.51 -0.81 (-0.25%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120C000950002022-03-22 2:30PM EST95.00156.77185.80195.000.00-210.00%
VRTX230120C001000002022-11-21 1:44PM EST100.00217.50217.10226.800.00-229162.11%
VRTX230120C001050002022-11-22 11:56AM EST105.00213.70212.10221.900.00-441157.47%
VRTX230120C001100002022-10-24 8:32AM EST110.00197.000.000.000.00-1120.00%
VRTX230120C001150002022-02-23 9:30AM EST115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 11:08AM EST120.00155.90159.10167.000.00-1650.00%
VRTX230120C001250002022-06-13 9:20AM EST125.00125.00164.70172.800.00-1280.00%
VRTX230120C001300002022-09-09 8:36AM EST130.00161.58162.00170.900.00-360.00%
VRTX230120C001350002021-11-10 6:56AM EST135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-11-02 8:30AM EST140.00175.970.000.000.00-3120.00%
VRTX230120C001450002022-09-09 8:36AM EST145.00146.93147.50155.300.00-3300.00%
VRTX230120C001500002022-11-09 3:59PM EST150.00160.95167.50176.900.00-173115.14%
VRTX230120C001550002022-11-02 8:30AM EST155.00161.220.000.000.00-1250.00%
VRTX230120C001600002022-10-24 1:42PM EST160.00152.00152.50162.400.00-215110.13%
VRTX230120C001650002022-02-24 9:51AM EST165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-10-25 9:26AM EST170.00146.00142.60152.400.00-254101.61%
VRTX230120C001750002022-08-03 1:33PM EST175.00106.40107.80115.400.00-1570.00%
VRTX230120C001800002022-12-01 1:46PM EST180.00140.10138.50146.500.00-115395.07%
VRTX230120C001850002022-11-18 10:29AM EST185.00129.00133.00141.400.00-15486.45%
VRTX230120C001900002022-12-07 12:31PM EST190.00124.05127.50137.100.00-19384.38%
VRTX230120C001950002022-11-23 9:45AM EST195.00128.60122.60132.500.00-13784.23%
VRTX230120C002000002022-11-22 1:15PM EST200.00121.00118.10126.700.00-519978.59%
VRTX230120C002100002022-12-07 12:31PM EST210.00104.28108.30116.800.00-127873.44%
VRTX230120C002200002022-11-30 10:30AM EST220.00100.2098.00106.800.00-818864.92%
VRTX230120C002300002022-12-02 1:43PM EST230.0090.1088.7096.900.00-129462.41%
VRTX230120C002400002022-11-30 2:44PM EST240.0083.3978.1087.500.00-428255.85%
VRTX230120C002500002022-12-01 2:21PM EST250.0072.1069.5077.300.00-123853.70%
VRTX230120C002600002022-12-06 11:23AM EST260.0055.6062.8068.500.00-125258.45%
VRTX230120C002700002022-12-08 1:56PM EST270.0054.8549.7058.40+10.77+24.43%220561.30%
VRTX230120C002800002022-12-08 1:57PM EST280.0045.8339.6048.90+6.34+16.05%435754.68%
VRTX230120C002900002022-12-08 3:45PM EST290.0034.7033.2037.40-0.05-0.14%138941.75%
VRTX230120C003000002022-12-08 12:11PM EST300.0029.8022.4031.30+6.60+28.45%211,23044.11%
VRTX230120C003100002022-12-08 2:33PM EST310.0018.4019.0020.50+0.54+3.02%2295932.69%
VRTX230120C003200002022-12-08 3:58PM EST320.0013.8013.3014.50+2.37+20.73%3797931.51%
VRTX230120C003300002022-12-08 2:33PM EST330.008.138.609.80+0.62+8.26%71,24130.74%
VRTX230120C003400002022-12-08 1:07PM EST340.005.704.506.40+2.00+54.05%2244130.43%
VRTX230120C003500002022-12-08 11:00AM EST350.003.502.106.90+1.65+89.19%418638.46%
VRTX230120C003600002022-12-06 10:41AM EST360.000.900.802.800.00-126331.60%
VRTX230120C003700002022-11-10 10:22AM EST370.002.250.104.800.00-513443.66%
VRTX230120C003800002022-12-08 3:56PM EST380.000.800.001.50-0.20-20.00%113834.72%
VRTX230120C003900002022-12-08 10:12AM EST390.000.330.001.45+0.18+120.00%21938.32%
VRTX230120C004000002022-12-06 9:36AM EST400.000.300.001.350.00-2218041.36%
VRTX230120C004100002022-12-08 2:45PM EST410.001.050.102.00+0.98+1,400.00%1020948.99%
VRTX230120C004200002022-12-05 12:10PM EST420.000.270.000.600.00-291641.41%
VRTX230120C004300002022-11-16 3:07PM EST430.000.300.004.800.00-142158.30%
VRTX230120C004400002022-11-30 2:55PM EST440.000.200.001.100.00-340652.43%
VRTX230120C004600002022-11-07 1:56PM EST460.000.300.004.300.00--666.38%
VRTX230120C004700002022-11-07 1:56PM EST470.000.340.000.400.00-848851.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230120P000900002022-10-27 1:28PM EST90.000.100.000.550.00-10157.23%
VRTX230120P000950002022-09-06 10:28AM EST95.000.600.104.600.00-1111211.94%
VRTX230120P001000002022-09-07 8:30AM EST100.000.850.000.700.00-2476149.32%
VRTX230120P001050002022-10-20 12:49PM EST105.002.400.004.800.00-1121196.48%
VRTX230120P001100002022-08-09 9:14AM EST110.001.000.004.500.00-366186.45%
VRTX230120P001150002022-08-02 8:30AM EST115.000.600.000.000.00-113350.00%
VRTX230120P001200002022-07-28 11:41AM EST120.000.850.004.800.00-260174.80%
VRTX230120P001250002022-08-12 9:19AM EST125.002.030.004.200.00-262163.75%
VRTX230120P001300002022-07-29 1:19PM EST130.001.000.004.800.00-248161.91%
VRTX230120P001350002022-11-17 3:59PM EST135.000.150.004.800.00-382155.86%
VRTX230120P001400002022-12-01 11:16AM EST140.000.050.000.550.00-151105.18%
VRTX230120P001450002022-08-04 10:10AM EST145.001.250.004.800.00-174144.41%
VRTX230120P001500002022-12-01 11:16AM EST150.000.050.004.800.00-2209138.97%
VRTX230120P001550002022-11-14 12:45PM EST155.001.000.004.800.00-8116133.72%
VRTX230120P001600002022-12-06 12:33PM EST160.000.250.004.800.00-1596128.64%
VRTX230120P001650002022-12-07 3:15PM EST165.000.050.004.800.00-1138123.71%
VRTX230120P001700002022-12-07 9:31AM EST170.000.100.054.800.00-1163119.19%
VRTX230120P001750002022-11-21 11:39AM EST175.000.200.000.600.00-111079.83%
VRTX230120P001800002022-10-20 10:03AM EST180.001.250.001.700.00-137789.70%
VRTX230120P001850002022-11-09 10:44AM EST185.000.300.004.400.00-4321103.35%
VRTX230120P001900002022-11-28 9:30AM EST190.000.300.000.200.00-118560.94%
VRTX230120P001950002022-10-26 10:42AM EST195.001.350.001.750.00-159179.15%
VRTX230120P002000002022-11-17 10:25AM EST200.001.770.000.550.00-435063.09%
VRTX230120P002100002022-11-09 10:44AM EST210.000.600.004.400.00-224183.11%
VRTX230120P002200002022-11-22 2:04PM EST220.001.150.003.700.00-218972.66%
VRTX230120P002300002022-10-26 2:02PM EST230.002.110.004.400.00-1068.35%
VRTX230120P002400002022-11-29 12:38PM EST240.000.700.003.900.00-426759.55%
VRTX230120P002500002022-12-02 10:48AM EST250.000.650.250.600.00-246741.09%
VRTX230120P002600002022-12-05 2:01PM EST260.000.990.101.500.00-128943.38%
VRTX230120P002700002022-12-08 11:50AM EST270.000.880.352.90-0.32-26.67%31,25644.74%
VRTX230120P002800002022-12-08 11:50AM EST280.001.311.201.60-1.18-47.39%264531.71%
VRTX230120P002900002022-12-08 10:29AM EST290.002.390.553.20-1.01-29.71%3056732.15%
VRTX230120P003000002022-12-08 12:08PM EST300.003.653.505.30-2.05-35.96%5029131.38%
VRTX230120P003100002022-12-08 12:14PM EST310.006.105.707.60-2.95-32.60%1624128.82%
VRTX230120P003200002022-12-08 12:08PM EST320.009.209.8011.30-5.80-38.67%518227.23%
VRTX230120P003300002022-12-06 10:52AM EST330.0019.7514.6018.100.00-21629.87%
VRTX230120P003400002022-11-01 11:13AM EST340.0031.7221.4028.300.00-1138.45%
VRTX230120P003500002022-12-08 11:35AM EST350.0028.6025.9034.90-1.54-5.11%1436.63%
VRTX230120P004100002021-11-10 6:56AM EST410.00215.00197.50207.200.00-11325.13%