Singapore markets open in 6 hours 42 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
311.12-3.12 (-0.99%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-10111.41%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-02-02 1:04PM EDT100.00211.00191.70199.400.00-2280.00%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40201.50211.000.00-4583.84%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-01-25 2:33PM EDT120.00200.82169.70178.400.00-4250.00%
VRTX240119C001250002022-04-26 9:30AM EDT125.00153.000.000.000.00-200.00%
VRTX240119C001300002022-02-17 4:05PM EDT130.00114.50123.50133.500.00-130.00%
VRTX240119C001350002022-01-26 2:21PM EDT135.00103.40101.50111.000.00-110.00%
VRTX240119C001450002022-10-24 3:40PM EDT145.00177.90176.50186.500.00-1190.37%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63159.00168.800.00-202066.64%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-211057.37%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-1769.41%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-11157.21%
VRTX240119C001750002023-03-24 1:06PM EDT175.00146.80140.60149.400.00-15759.60%
VRTX240119C001800002023-03-15 1:49PM EDT180.00123.00136.00145.200.00-11058.58%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-1744.57%
VRTX240119C001900002023-03-21 12:52PM EDT190.00121.33127.10135.900.00-13055.86%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-1354.58%
VRTX240119C002000002023-03-21 12:52PM EDT200.00112.35118.00127.000.00-14253.29%
VRTX240119C002100002022-11-14 1:34PM EDT210.00120.64115.40124.000.00-1860.18%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60100.30110.000.00-1955.92%
VRTX240119C002300002023-03-22 1:08PM EDT230.0086.0092.00100.900.00-518652.58%
VRTX240119C002400002023-03-29 9:33AM EDT240.0091.5083.6093.000.00-94150.73%
VRTX240119C002500002023-03-10 11:54AM EDT250.0064.4575.4084.900.00-24648.49%
VRTX240119C002600002023-03-24 1:39PM EDT260.0074.8067.2077.000.00-13946.35%
VRTX240119C002700002023-03-28 3:09PM EDT270.0065.8060.1070.000.00-26144.99%
VRTX240119C002800002023-03-30 1:55PM EDT280.0057.8453.0062.50-2.17-3.62%512642.91%
VRTX240119C002900002023-03-30 1:55PM EDT290.0051.0746.3056.00-0.34-0.66%59941.60%
VRTX240119C003000002023-03-24 2:11PM EDT300.0046.7040.1049.900.00-1131840.40%
VRTX240119C003100002023-03-24 1:04PM EDT310.0041.0036.5044.000.00-164339.12%
VRTX240119C003200002023-03-24 12:51PM EDT320.0034.3530.7039.000.00-5113538.37%
VRTX240119C003300002023-03-24 12:51PM EDT330.0029.7527.3034.000.00-3718137.32%
VRTX240119C003400002023-03-29 3:18PM EDT340.0026.0022.1030.000.00-36836.87%
VRTX240119C003500002023-03-28 1:07PM EDT350.0020.4118.2025.900.00-111936.01%
VRTX240119C003600002023-03-24 2:02PM EDT360.0019.4014.4021.900.00-3023334.94%
VRTX240119C003700002023-03-09 2:50PM EDT370.008.2611.2015.400.00-315331.03%
VRTX240119C003800002023-03-16 9:34AM EDT380.008.117.0016.400.00-16534.23%
VRTX240119C003900002023-03-27 10:56AM EDT390.0010.405.1014.900.00-1634.75%
VRTX240119C004000002023-03-07 2:01PM EDT400.004.093.5012.900.00-25234.52%
VRTX240119C004100002023-01-11 2:22PM EDT410.0010.003.4010.900.00--134.02%
VRTX240119C004200002023-03-24 10:04AM EDT420.005.401.1010.400.00-182135.10%
VRTX240119C004300002023-03-14 9:59AM EDT430.002.990.055.100.00-28229.30%
VRTX240119C004400002023-01-31 4:14PM EDT440.007.500.705.800.00-2512531.83%
VRTX240119C004500002023-03-14 9:59AM EDT450.002.120.104.900.00-21431.69%
VRTX240119C004700002023-03-20 3:57PM EDT470.001.100.006.100.00-1336.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002023-03-27 10:18AM EDT90.000.600.401.200.00-793268.24%
VRTX240119P000950002023-03-06 4:23PM EDT95.000.750.001.200.00-15262.60%
VRTX240119P001000002023-02-07 1:54PM EDT100.001.200.002.400.00-212867.08%
VRTX240119P001050002022-12-21 4:31PM EDT105.001.200.007.300.00-519380.37%
VRTX240119P001100002023-03-07 11:28AM EDT110.000.990.004.900.00-411970.78%
VRTX240119P001150002022-12-21 1:29PM EDT115.001.500.007.400.00-15874.46%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.300.609.600.00-17777.45%
VRTX240119P001250002022-11-03 10:51AM EDT125.002.220.002.800.00-16156.32%
VRTX240119P001300002023-02-15 11:40AM EDT130.000.900.002.900.00-1754.47%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2255.13%
VRTX240119P001400002023-01-06 1:54PM EDT140.001.600.003.800.00-2252.98%
VRTX240119P001450002023-02-07 4:33PM EDT145.001.750.005.000.00-1053.91%
VRTX240119P001500002023-03-23 9:31AM EDT150.002.040.005.500.00-2013052.91%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262953.06%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3250.06%
VRTX240119P001750002022-12-21 11:31AM EDT175.004.000.008.700.00-24759.24%
VRTX240119P001800002023-02-09 10:45AM EDT180.003.200.256.900.00-62452.93%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1812.50%
VRTX240119P001900002023-02-09 11:55AM EDT190.003.600.008.900.00-64252.99%
VRTX240119P001950002023-02-09 11:55AM EDT195.004.000.108.900.00-4850.87%
VRTX240119P002000002023-02-09 11:49AM EDT200.004.500.008.600.00-72848.23%
VRTX240119P002100002023-03-24 11:37AM EDT210.004.201.356.000.00-13039.27%
VRTX240119P002200002023-03-10 2:54PM EDT220.008.200.909.600.00-49042.11%
VRTX240119P002300002023-03-27 12:21PM EDT230.006.502.2011.000.00-32940.44%
VRTX240119P002400002023-03-27 10:56AM EDT240.008.303.908.200.00-112332.54%
VRTX240119P002500002023-03-21 2:22PM EDT250.0010.704.9013.800.00-216836.54%
VRTX240119P002600002023-03-27 10:56AM EDT260.0012.106.4016.000.00-18835.26%
VRTX240119P002700002023-03-23 11:39AM EDT270.0013.908.4018.000.00-131133.49%
VRTX240119P002800002023-03-27 9:34AM EDT280.0017.0014.1019.900.00-148531.37%
VRTX240119P002900002023-03-20 11:16AM EDT290.0023.6014.2024.000.00-1318231.15%
VRTX240119P003000002023-03-29 12:45PM EDT300.0022.0017.8027.000.00-8020029.48%
VRTX240119P003100002023-03-01 1:58PM EDT310.0037.0022.1031.500.00-2650628.82%
VRTX240119P003200002023-03-24 11:53AM EDT320.0032.3829.1036.000.00-65927.75%
VRTX240119P003300002023-03-24 10:29AM EDT330.0040.6031.7041.000.00-83726.69%
VRTX240119P003400002023-03-01 1:43PM EDT340.0055.7037.2047.000.00-41726.09%
VRTX240119P003500002023-01-25 2:51PM EDT350.0050.6061.0069.400.00-6640.23%
VRTX240119P003600002023-01-25 2:58PM EDT360.0057.3069.1078.600.00-131342.18%
VRTX240119P003700002023-01-25 2:15PM EDT370.0064.1078.7087.700.00--443.85%
VRTX240119P003800002023-01-25 2:34PM EDT380.0071.2489.0096.700.00--245.27%
VRTX240119P003900002023-02-01 1:19PM EDT390.0078.1896.20104.000.00--044.93%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--045.85%
VRTX240119P004200002023-01-23 1:56PM EDT420.00108.00121.30130.300.00-1047.19%