Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
303.00-2.53 (-0.83%)
At close: 04:00PM EDT
299.35 -3.65 (-1.20%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616C002000002022-08-10 10:57AM EDT200.00109.600.000.000.00--10.00%
VRTX230616C002100002022-08-12 12:28PM EDT210.0098.230.000.000.00--10.00%
VRTX230616C002200002022-08-09 2:27PM EDT220.0091.950.000.000.00-110.00%
VRTX230616C002400002022-08-09 3:36PM EDT240.0077.400.000.000.00--10.00%
VRTX230616C002500002022-08-04 3:49PM EDT250.0054.000.000.000.00--10.00%
VRTX230616C002700002022-07-15 3:10PM EDT270.0049.1047.6057.500.00--137.39%
VRTX230616C002800002022-08-12 3:49PM EDT280.0045.500.000.000.00-5170.00%
VRTX230616C002900002022-08-08 11:11AM EDT290.0041.500.000.000.00-1430.00%
VRTX230616C003000002022-08-09 12:28PM EDT300.0040.000.000.000.00-1320.00%
VRTX230616C003100002022-08-12 12:33PM EDT310.0031.640.000.000.00-1140.78%
VRTX230616C003200002022-08-16 10:45AM EDT320.0035.200.000.000.00-2181.56%
VRTX230616C003300002022-08-15 11:40AM EDT330.0025.500.000.000.00-151.56%
VRTX230616C003400002022-08-08 3:50PM EDT340.0019.900.000.000.00-113.13%
VRTX230616C003500002022-08-16 10:50AM EDT350.0019.600.000.000.00-1113.13%
VRTX230616C003700002022-08-15 11:40AM EDT370.0013.800.000.000.00-1513.13%
VRTX230616C003800002022-08-01 2:13PM EDT380.006.400.000.000.00--16.25%
VRTX230616C003900002022-07-26 2:29PM EDT390.008.680.000.000.00--26.25%
VRTX230616C004200002022-07-26 9:31AM EDT420.004.300.000.000.00-226.25%
VRTX230616C004300002022-08-16 12:36PM EDT430.005.600.000.000.00-446.25%
VRTX230616C004400002022-08-16 11:20AM EDT440.004.600.000.000.00-61126.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230616P001250002022-08-16 11:44AM EDT125.001.200.000.000.00-339325.00%
VRTX230616P001300002022-08-05 9:31AM EDT130.002.400.000.000.00-11312.50%
VRTX230616P001350002022-08-05 9:31AM EDT135.002.600.000.000.00-125512.50%
VRTX230616P001400002022-08-05 9:31AM EDT140.002.800.000.000.00-15112.50%
VRTX230616P001450002022-08-05 9:31AM EDT145.003.000.000.000.00-12812.50%
VRTX230616P001500002022-08-12 3:24PM EDT150.001.550.000.000.00-24212.50%
VRTX230616P001550002022-08-05 9:31AM EDT155.003.500.000.000.00-12812.50%
VRTX230616P001600002022-08-02 9:31AM EDT160.003.000.000.000.00-1012.50%
VRTX230616P001850002022-06-09 1:58PM EDT185.007.800.008.300.00--151.55%
VRTX230616P002000002022-07-18 3:35PM EDT200.007.100.000.000.00--212.50%
VRTX230616P002100002022-08-16 3:24PM EDT210.005.800.000.000.00-216.25%
VRTX230616P002200002022-08-02 10:20AM EDT220.0010.700.000.000.00-176.25%
VRTX230616P002300002022-08-15 11:40AM EDT230.009.700.000.000.00-156.25%
VRTX230616P002400002022-08-16 10:48AM EDT240.009.450.000.000.00-1256.25%
VRTX230616P002500002022-08-10 3:16PM EDT250.0014.200.000.000.00-11143.13%
VRTX230616P002600002022-08-03 2:29PM EDT260.0022.300.000.000.00-26343.13%
VRTX230616P002700002022-06-22 1:14PM EDT270.0029.7021.2030.700.00-121343.78%
VRTX230616P002800002022-08-08 11:55AM EDT280.0022.550.000.000.00-10101.56%
VRTX230616P002900002022-08-16 10:45AM EDT290.0020.500.000.000.00-440.78%
VRTX230616P003000002022-07-15 10:50AM EDT300.0036.2928.3038.000.00-1236.14%
VRTX230616P003100002022-08-08 9:36AM EDT310.0039.860.000.000.00-110.00%
VRTX230616P003200002022-08-10 12:12PM EDT320.0043.200.000.000.00--10.00%
VRTX230616P003300002022-08-09 9:34AM EDT330.0049.530.000.000.00-210.00%