Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.37+0.61 (+0.19%)
At close: 04:00PM EST
321.20 -0.17 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421C002100002022-11-02 9:13AM EST210.00109.510.000.000.00-120.00%
VRTX230421C002300002022-11-11 3:45PM EST230.0083.5894.20101.200.00-2051.15%
VRTX230421C002400002022-12-02 3:19PM EST240.0089.1585.3091.60+7.55+9.25%1255.29%
VRTX230421C002500002022-11-28 12:03PM EST250.0078.0076.1083.000.00-1552.85%
VRTX230421C002600002022-10-13 2:03PM EST260.0055.8055.8060.200.00--20.00%
VRTX230421C002700002022-09-15 11:51AM EST270.0038.1342.1051.000.00--10.00%
VRTX230421C002800002022-12-02 3:09PM EST280.0055.0051.5058.10+4.00+7.84%23645.36%
VRTX230421C002900002022-11-30 2:44PM EST290.0047.1243.2051.500.00-213444.69%
VRTX230421C003000002022-11-23 10:18AM EST300.0039.7437.2044.500.00-13142.90%
VRTX230421C003100002022-12-02 1:53PM EST310.0031.4032.6034.10+0.99+3.26%17336.16%
VRTX230421C003200002022-12-01 3:59PM EST320.0027.0726.6028.100.00-114034.78%
VRTX230421C003300002022-12-01 11:29AM EST330.0022.0021.2022.900.00-23833.73%
VRTX230421C003400002022-11-22 12:53PM EST340.0017.5215.4019.500.00-13434.25%
VRTX230421C003500002022-11-30 3:53PM EST350.0012.0511.1017.600.00-413236.09%
VRTX230421C003600002022-11-30 2:50PM EST360.0010.108.5014.600.00-110735.93%
VRTX230421C003700002022-11-30 3:53PM EST370.006.755.708.900.00-619931.10%
VRTX230421C003800002022-12-01 11:20AM EST380.004.054.208.900.00-2434.15%
VRTX230421C003900002022-12-01 11:20AM EST390.002.652.907.500.00-2234.64%
VRTX230421C004100002022-11-23 9:34AM EST410.002.500.604.700.00-12534.19%
VRTX230421C004200002022-12-01 3:59PM EST420.001.840.454.400.00-1235.73%
VRTX230421C004300002022-10-20 9:56AM EST430.001.500.003.900.00-14136.61%
VRTX230421C004400002022-12-02 2:25PM EST440.000.800.002.650.00-125735.07%
VRTX230421C004600002022-11-16 2:21PM EST460.001.080.051.500.00-683434.28%
VRTX230421C004700002022-11-16 2:21PM EST470.000.990.001.500.00-663335.86%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421P001450002022-12-01 3:27PM EST145.000.500.001.450.00-6210864.58%
VRTX230421P001500002022-12-01 3:23PM EST150.000.450.000.650.00-25255.20%
VRTX230421P001550002022-11-04 2:13PM EST155.000.560.001.400.00-6159.33%
VRTX230421P001700002022-11-17 1:47PM EST170.001.300.001.600.00--353.69%
VRTX230421P001900002022-11-28 3:24PM EST190.001.000.101.950.00-2153.72%
VRTX230421P002000002022-10-26 11:42AM EST200.002.000.552.050.00--049.81%
VRTX230421P002200002022-11-11 12:59PM EST220.003.200.902.300.00-1842.51%
VRTX230421P002300002022-11-17 10:25AM EST230.006.770.354.600.00-4646.32%
VRTX230421P002400002022-11-21 3:00PM EST240.003.331.204.900.00-23342.66%
VRTX230421P002500002022-12-01 1:01PM EST250.003.002.806.300.00-13041.64%
VRTX230421P002600002022-11-28 3:58PM EST260.006.753.506.500.00-19013137.51%
VRTX230421P002700002022-10-12 1:03PM EST270.0018.307.6013.400.00-33245.47%
VRTX230421P002800002022-11-25 12:24PM EST280.0010.116.5012.000.00-318937.91%
VRTX230421P002900002022-11-30 2:50PM EST290.0010.108.5014.400.00-412736.34%
VRTX230421P003000002022-12-02 3:55PM EST300.0013.2011.3017.40+0.20+1.54%23735.04%
VRTX230421P003100002022-12-01 2:40PM EST310.0016.4015.0017.000.00-12828.64%
VRTX230421P003200002022-11-29 9:36AM EST320.0025.0018.4022.100.00-13128.90%
VRTX230421P003300002022-11-22 1:23PM EST330.0027.0423.8026.200.00-1627.00%
VRTX230421P003400002022-11-15 12:47PM EST340.0043.0429.3032.000.00-1226.34%
VRTX230421P004300002022-11-18 11:01AM EST430.00116.62105.30112.600.00-1036.83%