Singapore markets close in 6 hours 28 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 2:09PM EST90.00205.53224.60233.700.00-1071.90%
VRTX240119C000950002022-03-09 3:57PM EST95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002022-10-27 10:13AM EST100.00201.90215.50224.700.00-5071.42%
VRTX240119C001050002022-01-24 10:13AM EST105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 10:29AM EST110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 10:36AM EST115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 1:16PM EST120.00120.35113.50123.500.00-1170.00%
VRTX240119C001250002022-04-26 8:30AM EST125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 3:05PM EST130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 1:21PM EST135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 2:40PM EST145.00177.90176.50186.500.00-1156.15%
VRTX240119C001500002022-08-26 2:01PM EST150.00145.00141.00150.500.00-1410.00%
VRTX240119C001550002022-11-22 12:02PM EST155.00175.00172.00182.000.00-12064.54%
VRTX240119C001600002022-07-22 8:50AM EST160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002021-11-10 6:56AM EST165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 2:53PM EST170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002022-11-11 11:02AM EST175.00131.42154.00164.000.00-35759.26%
VRTX240119C001800002022-12-01 3:22PM EST180.00153.50149.50159.500.00-2857.96%
VRTX240119C001850002022-09-19 11:25AM EST185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002022-11-11 9:54AM EST190.00123.00141.00151.000.00-13356.11%
VRTX240119C001950002022-10-17 1:46PM EST195.00119.30122.00132.000.00-1339.22%
VRTX240119C002000002022-11-22 3:30PM EST200.00137.00132.00142.000.00-44353.48%
VRTX240119C002100002022-11-14 12:34PM EST210.00120.64123.50133.500.00-1851.52%
VRTX240119C002200002022-12-06 1:25PM EST220.00110.70115.60124.900.00-1855.24%
VRTX240119C002300002022-11-28 10:28AM EST230.00109.80108.60117.000.00-118953.47%
VRTX240119C002400002022-12-05 3:59PM EST240.00100.9099.50108.900.00-14451.40%
VRTX240119C002500002022-11-10 12:12PM EST250.0085.2191.60101.400.00-34549.85%
VRTX240119C002600002022-12-07 2:39PM EST260.0085.0084.5093.800.00-12448.09%
VRTX240119C002700002022-11-21 9:30AM EST270.0078.2077.9086.700.00-26346.68%
VRTX240119C002800002022-11-28 2:32PM EST280.0071.7072.0077.500.00-412543.35%
VRTX240119C002900002022-12-02 3:16PM EST290.0070.2066.5070.900.00-115342.15%
VRTX240119C003000002022-12-08 11:29AM EST300.0064.2957.5064.20+6.09+10.46%517940.70%
VRTX240119C003100002022-11-23 3:34PM EST310.0055.0054.3058.900.00-3129740.18%
VRTX240119C003200002022-11-22 3:03PM EST320.0052.5046.7056.200.00-32341.43%
VRTX240119C003300002022-12-06 1:55PM EST330.0041.0543.5051.000.00-175740.56%
VRTX240119C003400002022-11-15 1:36PM EST340.0033.0036.5046.400.00-1939.95%
VRTX240119C003500002022-12-06 12:54PM EST350.0029.5032.8039.000.00-15037.09%
VRTX240119C003600002022-12-06 1:03PM EST360.0027.9829.2036.200.00-10215737.43%
VRTX240119C003700002022-11-11 1:05PM EST370.0021.8025.0032.500.00-3936.92%
VRTX240119C003800002022-12-07 9:35AM EST380.0021.4221.0030.500.00-2837.50%
VRTX240119C003900002022-07-27 8:40AM EST390.0014.900.000.000.00-343.13%
VRTX240119C004000002022-11-28 12:43PM EST400.0020.0515.7024.000.00-2436.26%
VRTX240119C004300002022-11-28 12:43PM EST430.0013.858.5018.500.00-12036.58%
VRTX240119C004400002022-12-05 3:32PM EST440.0010.507.2013.400.00-212233.39%
VRTX240119C004500002022-11-11 12:44PM EST450.007.505.0015.000.00--536.25%
VRTX240119C004700002022-11-23 2:40PM EST470.006.002.9512.400.00-1136.24%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002022-12-07 11:30AM EST90.000.940.707.900.00-245981.91%
VRTX240119P000950002022-12-02 3:12PM EST95.000.930.008.100.00-61077.53%
VRTX240119P001000002022-11-01 2:01PM EST100.001.350.009.600.00-2677.58%
VRTX240119P001050002022-11-17 3:40PM EST105.001.300.008.300.00-18619372.01%
VRTX240119P001100002022-11-25 12:43PM EST110.001.450.008.300.00-48669.26%
VRTX240119P001150002022-11-23 1:24PM EST115.003.430.008.400.00-15866.83%
VRTX240119P001200002022-07-22 8:31AM EST120.002.300.609.600.00-17767.48%
VRTX240119P001250002022-11-03 9:51AM EST125.002.220.002.800.00-16156.49%
VRTX240119P001300002022-10-31 2:27PM EST130.001.800.002.800.00-2954.38%
VRTX240119P001350002022-10-25 10:03AM EST135.002.300.003.300.00-2354.30%
VRTX240119P001400002022-10-31 2:30PM EST140.002.300.003.300.00-2352.28%
VRTX240119P001450002022-11-17 1:56PM EST145.002.650.009.000.00-2654.22%
VRTX240119P001500002022-08-19 8:31AM EST150.003.601.3010.000.00-1555.41%
VRTX240119P001600002022-07-27 1:18PM EST160.005.200.359.700.00-1560.35%
VRTX240119P001700002022-12-02 3:13PM EST170.002.400.008.600.00-3253.97%
VRTX240119P001750002022-12-06 3:53PM EST175.003.000.009.600.00-24853.88%
VRTX240119P001800002022-10-28 8:33AM EST180.005.000.007.200.00-1047.39%
VRTX240119P001850002022-06-28 8:30AM EST185.006.740.000.000.00-1812.50%
VRTX240119P001900002022-12-05 3:22PM EST190.004.200.807.400.00-24244.23%
VRTX240119P001950002022-07-21 8:31AM EST195.0010.102.5511.700.00-1349.65%
VRTX240119P002000002022-12-08 10:52AM EST200.004.451.608.90-2.55-36.43%252843.39%
VRTX240119P002100002022-12-08 10:52AM EST210.005.450.509.00-0.79-12.66%1740.17%
VRTX240119P002200002022-11-07 12:21PM EST220.009.303.909.200.00-25437.21%
VRTX240119P002300002022-11-23 9:30AM EST230.008.803.3012.800.00-1338.74%
VRTX240119P002400002022-10-27 9:40AM EST240.0016.278.7016.000.00-20039.11%
VRTX240119P002500002022-10-27 11:42AM EST250.0016.008.8017.500.00-1037.28%
VRTX240119P002600002022-10-27 12:58PM EST260.0028.3010.5020.500.00--136.81%
VRTX240119P002700002022-11-08 1:50PM EST270.0021.3011.1020.700.00-31233.51%
VRTX240119P002800002022-12-07 9:55AM EST280.0021.7016.7021.300.00-56330.57%
VRTX240119P002900002022-12-07 9:55AM EST290.0025.1019.6023.600.00-58729.02%
VRTX240119P003000002022-12-07 9:55AM EST300.0028.0820.5030.500.00-55030.93%
VRTX240119P003100002022-12-07 9:55AM EST310.0032.0324.8034.100.00-53929.85%
VRTX240119P003200002022-12-02 12:27PM EST320.0034.0129.3037.700.00-11228.52%
VRTX240119P003300002022-11-09 12:25PM EST330.0046.5033.6042.400.00-151627.74%
VRTX240119P003400002022-06-24 12:13PM EST340.0068.0069.6078.000.00-1149.59%
VRTX240119P003500002022-09-30 2:52PM EST350.0072.9053.4060.700.00-1031.95%
VRTX240119P003600002022-11-22 3:21PM EST360.0056.0050.0060.000.00--326.29%