Singapore markets close in 4 hours 2 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.45+0.43 (+0.13%)
At close: 04:00PM EST
321.80 +0.35 (+0.11%)
After hours: 06:54PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616C001250002022-10-28 10:41AM EST125.00179.35188.40195.700.00-100.00%
VRTX230616C001650002022-08-23 8:33AM EST165.00131.700.000.000.00-110.00%
VRTX230616C002000002022-10-28 12:30PM EST200.00116.39117.20124.700.00-5555.66%
VRTX230616C002100002022-08-23 2:06PM EST210.0090.8987.2093.400.00-10100.00%
VRTX230616C002200002023-01-04 2:09PM EST220.0074.45103.10110.300.00-5553.16%
VRTX230616C002300002023-01-25 9:52AM EST230.0091.2093.40101.000.00-2359.32%
VRTX230616C002400002022-11-21 9:32AM EST240.0089.1860.8068.000.00-120.00%
VRTX230616C002500002023-01-27 9:38AM EST250.0079.9575.7082.60+24.95+45.36%1352.12%
VRTX230616C002600002022-11-28 9:41AM EST260.0073.2041.5048.800.00-110.00%
VRTX230616C002700002022-12-27 2:27PM EST270.0038.0057.4064.000.00-1244.19%
VRTX230616C002800002023-01-27 10:27AM EST280.0054.7051.4057.10+7.20+15.16%111043.87%
VRTX230616C002900002023-01-27 10:04AM EST290.0046.0544.3049.40+14.50+45.96%144741.72%
VRTX230616C003000002023-01-23 10:35AM EST300.0032.5036.5041.600.00-115239.00%
VRTX230616C003100002023-01-27 3:09PM EST310.0032.8031.2032.60+5.40+19.71%212834.25%
VRTX230616C003200002023-01-26 2:22PM EST320.0025.1525.0027.700.00-45434.34%
VRTX230616C003300002023-01-27 3:59PM EST330.0020.7019.6021.50+3.50+20.35%173932.02%
VRTX230616C003400002023-01-27 3:50PM EST340.0016.5715.4016.40+4.57+38.08%323030.33%
VRTX230616C003500002023-01-26 3:18PM EST350.0011.4011.2013.600.00-511130.85%
VRTX230616C003600002023-01-10 3:46PM EST360.003.606.1011.700.00-21931.97%
VRTX230616C003700002023-01-25 2:52PM EST370.004.604.507.800.00-114229.44%
VRTX230616C003800002022-12-22 11:09AM EST380.003.750.405.100.00-11027.66%
VRTX230616C003900002023-01-17 3:10PM EST390.003.501.004.200.00-17728.45%
VRTX230616C004000002023-01-23 11:49AM EST400.001.500.654.100.00-1430.65%
VRTX230616C004100002022-10-07 10:32AM EST410.005.352.156.000.00-1337.01%
VRTX230616C004200002022-12-22 2:23PM EST420.001.660.003.200.00-1232.85%
VRTX230616C004300002023-01-11 9:30AM EST430.000.500.004.800.00-1438.90%
VRTX230616C004400002022-12-19 11:19AM EST440.000.530.004.700.00-245640.72%
VRTX230616C004600002023-01-17 9:38AM EST460.001.850.004.500.00-182344.09%
VRTX230616C004700002022-11-16 2:03PM EST470.001.050.004.800.00-6446.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616P001250002023-01-25 12:14PM EST125.000.400.050.450.00-664865.33%
VRTX230616P001300002022-12-21 10:28AM EST130.000.710.004.700.00-61390.03%
VRTX230616P001350002022-12-13 9:46AM EST135.000.500.004.800.00-225387.04%
VRTX230616P001400002023-01-11 3:04PM EST140.000.650.304.700.00-55784.50%
VRTX230616P001450002022-12-23 12:15PM EST145.001.150.454.800.00-22882.19%
VRTX230616P001500002022-12-23 12:15PM EST150.001.100.004.800.00-22177.61%
VRTX230616P001550002022-12-06 12:34PM EST155.000.650.004.800.00-12874.68%
VRTX230616P001600002023-01-23 11:02AM EST160.000.750.004.800.00-2471.84%
VRTX230616P001650002022-12-19 3:08PM EST165.002.620.004.800.00-1369.09%
VRTX230616P001800002022-12-15 9:30AM EST180.001.650.004.800.00-1261.29%
VRTX230616P001850002022-12-19 2:00PM EST185.002.220.004.700.00-622558.56%
VRTX230616P001900002022-11-14 12:55PM EST190.002.100.004.800.00-6656.43%
VRTX230616P001950002022-11-09 3:10PM EST195.002.350.054.800.00-301554.22%
VRTX230616P002000002023-01-26 9:30AM EST200.000.950.004.800.00-111251.81%
VRTX230616P002100002023-01-26 9:30AM EST210.001.100.004.700.00-12756.31%
VRTX230616P002200002023-01-23 11:52AM EST220.001.500.004.800.00-102651.79%
VRTX230616P002300002022-12-27 1:48PM EST230.006.500.153.900.00-131944.34%
VRTX230616P002400002022-12-27 1:43PM EST240.007.800.404.100.00-113640.58%
VRTX230616P002500002023-01-26 3:54PM EST250.004.102.206.400.00-115842.05%
VRTX230616P002600002023-01-26 10:44AM EST260.005.262.756.800.00-835738.31%
VRTX230616P002700002023-01-25 12:08PM EST270.006.004.408.500.00-116336.99%
VRTX230616P002800002023-01-23 9:30AM EST280.0010.105.408.600.00-117232.37%
VRTX230616P002900002023-01-27 2:27PM EST290.008.807.9012.30-3.40-27.87%423733.34%
VRTX230616P003000002023-01-27 2:46PM EST300.0011.4010.6012.70-1.20-9.52%1310728.61%
VRTX230616P003100002023-01-27 2:41PM EST310.0014.5013.7015.90-1.93-11.75%4727.33%
VRTX230616P003200002022-11-22 2:15PM EST320.0027.2033.9041.800.00-14154.31%
VRTX230616P003300002023-01-25 11:40AM EST330.0028.3022.7024.400.00-21424.86%
VRTX230616P003500002023-01-26 9:34AM EST350.0040.0634.6036.10+40.06--422.40%