Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
342.66-5.17 (-1.49%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-10-27 3:09PM EDT90.00205.53224.60233.700.00-100.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-100.00%
VRTX240119C001000002023-05-10 1:11PM EDT100.00256.61233.30243.000.00-102897.41%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002023-03-23 9:30AM EDT110.00200.40221.50231.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002023-09-21 12:14PM EDT120.00236.20223.30226.700.00-224114.21%
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 EDT145.00177.90176.50186.500.00-110.00%
VRTX240119C001500002023-01-09 2:14PM EDT150.00145.00151.20160.900.00-1400.00%
VRTX240119C001550002023-03-07 11:14AM EDT155.00142.63169.50179.000.00-20200.00%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60146.70156.400.00-21100.00%
VRTX240119C001650002023-02-24 3:25PM EDT165.00133.12152.50162.000.00-170.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10138.00148.000.00-1110.00%
VRTX240119C001750002023-04-28 1:15PM EDT175.00178.80160.50166.900.00-1570.00%
VRTX240119C001800002023-09-12 3:54PM EDT180.00171.00162.30169.600.00-11079.76%
VRTX240119C001850002022-09-19 12:25PM EDT185.00117.00120.50130.500.00-170.00%
VRTX240119C001900002023-09-19 3:41PM EDT190.00171.55151.90160.600.00-22275.61%
VRTX240119C001950002022-10-17 2:46PM EDT195.00119.30122.00132.000.00-130.00%
VRTX240119C002000002023-09-11 1:24PM EDT200.00153.10142.10150.400.00-14370.09%
VRTX240119C002100002023-08-14 3:40PM EDT210.00145.00137.10146.800.00-1785.28%
VRTX240119C002200002023-03-03 12:25PM EDT220.0084.60103.30113.000.00-190.00%
VRTX240119C002300002023-09-27 2:07PM EDT230.00123.72112.70121.900.00-118058.87%
VRTX240119C002400002023-09-20 10:25AM EDT240.00120.85103.60111.800.00-14155.27%
VRTX240119C002500002023-09-25 10:13AM EDT250.00103.3193.90102.600.00-15052.06%
VRTX240119C002600002023-07-19 9:32AM EDT260.00115.0089.3098.000.00-23760.34%
VRTX240119C002700002023-09-25 3:01PM EDT270.0087.3575.9083.800.00-12755.17%
VRTX240119C002800002023-09-25 10:13AM EDT280.0075.2666.5074.900.00-113251.91%
VRTX240119C002900002023-09-28 3:29PM EDT290.0071.0059.0065.900.00-107748.27%
VRTX240119C003000002023-09-19 1:34PM EDT300.0065.1051.1054.100.00-351239.67%
VRTX240119C003100002023-09-26 1:27PM EDT310.0054.3244.8048.400.00-564841.17%
VRTX240119C003200002023-09-21 11:36AM EDT320.0048.3337.2038.000.00-113834.74%
VRTX240119C003300002023-09-29 12:59PM EDT330.0035.5030.6031.100.00-226633.11%
VRTX240119C003400002023-09-27 12:07PM EDT340.0028.8524.5024.900.00-19131.67%
VRTX240119C003500002023-09-29 2:05PM EDT350.0022.7019.2019.600.00-1024730.61%
VRTX240119C003600002023-10-03 9:59AM EDT360.0016.8014.8015.10+1.63+10.74%8381329.70%
VRTX240119C003700002023-09-29 3:26PM EDT370.0013.2011.1011.500.00-1262729.11%
VRTX240119C003800002023-10-02 12:08PM EDT380.008.708.208.600.00-193028.63%
VRTX240119C003900002023-09-22 1:22PM EDT390.008.575.906.500.00-235428.55%
VRTX240119C004000002023-09-29 3:30PM EDT400.005.502.754.800.00-426828.39%
VRTX240119C004100002023-10-02 3:15PM EDT410.003.801.353.600.00-37828.49%
VRTX240119C004200002023-09-14 11:00AM EDT420.002.661.702.600.00-119328.36%
VRTX240119C004300002023-09-25 3:59PM EDT430.002.501.651.950.00-410428.59%
VRTX240119C004400002023-08-29 3:29PM EDT440.002.601.152.650.00-212633.04%
VRTX240119C004500002023-09-12 1:53PM EDT450.001.060.801.100.00-13129.09%
VRTX240119C004600002023-09-05 10:17AM EDT460.001.030.301.500.00-5632.85%
VRTX240119C004700002023-09-05 10:16AM EDT470.001.000.151.500.00-5934.67%
VRTX240119C004800002023-05-03 1:18PM EDT480.004.500.955.600.00-5549.59%
VRTX240119C004900002023-08-28 11:05AM EDT490.000.780.002.200.00-1941.23%
VRTX240119C005000002023-09-28 12:01PM EDT500.000.350.001.500.00-12039.82%
VRTX240119C005200002023-09-08 12:51PM EDT520.000.300.001.500.00-1642.99%
VRTX240119C005400002023-09-08 12:53PM EDT540.000.400.000.500.00-121238.60%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002023-09-29 1:06PM EDT90.000.050.000.050.00-81,02780.47%
VRTX240119P000950002023-07-18 12:29PM EDT95.000.200.001.500.00-1064113.28%
VRTX240119P001000002023-09-08 3:18PM EDT100.000.240.000.200.00-53384.57%
VRTX240119P001050002023-04-25 2:46PM EDT105.000.500.004.600.00-1187127.25%
VRTX240119P001100002023-05-02 11:59AM EDT110.000.500.004.600.00-2119122.56%
VRTX240119P001150002023-05-08 3:16PM EDT115.000.500.004.700.00-157118.62%
VRTX240119P001200002023-09-26 3:27PM EDT120.000.200.001.500.00-17793.65%
VRTX240119P001250002023-09-26 3:28PM EDT125.000.050.001.500.00-16190.26%
VRTX240119P001300002023-08-03 9:30AM EDT130.000.050.003.800.00-18102.00%
VRTX240119P001350002023-01-06 1:54PM EDT135.001.500.003.800.00-2298.39%
VRTX240119P001400002023-06-27 3:21PM EDT140.000.710.003.800.00-1394.90%
VRTX240119P001450002023-07-12 1:51PM EDT145.000.300.004.600.00-4295.07%
VRTX240119P001500002023-04-14 11:36AM EDT150.001.250.002.000.00-23278.66%
VRTX240119P001600002023-02-09 1:46PM EDT160.002.650.007.800.00-262995.90%
VRTX240119P001700002022-12-02 4:13PM EDT170.002.400.008.500.00-3291.19%
VRTX240119P001750002023-09-28 2:12PM EDT175.000.400.001.400.00-35961.62%
VRTX240119P001800002023-09-13 1:22PM EDT180.000.690.002.300.00-12564.45%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-1825.00%
VRTX240119P001900002023-08-24 3:46PM EDT190.001.070.001.450.00-64455.13%
VRTX240119P001950002023-08-28 10:43AM EDT195.002.350.001.450.00-2852.98%
VRTX240119P002000002023-08-28 10:45AM EDT200.002.380.001.850.00-34253.00%
VRTX240119P002100002023-10-03 10:28AM EDT210.000.630.002.50-0.79-55.63%16051.56%
VRTX240119P002200002023-06-22 11:39AM EDT220.001.250.004.800.00-18854.27%
VRTX240119P002300002023-10-03 10:28AM EDT230.000.890.051.45-0.61-40.67%12844.58%
VRTX240119P002400002023-08-28 11:05AM EDT240.002.410.004.800.00-113454.51%
VRTX240119P002500002023-09-20 10:54AM EDT250.001.190.104.600.00-223149.08%
VRTX240119P002600002023-09-20 10:47AM EDT260.001.391.554.800.00-1212945.03%
VRTX240119P002700002023-10-02 9:31AM EDT270.002.102.155.100.00-129641.27%
VRTX240119P002800002023-09-25 12:56PM EDT280.002.853.005.900.00-264638.65%
VRTX240119P002900002023-09-22 3:47PM EDT290.003.404.104.800.00-217331.55%
VRTX240119P003000002023-09-28 10:55AM EDT300.004.605.606.000.00-146729.63%
VRTX240119P003100002023-09-18 11:11AM EDT310.006.027.507.700.00-555128.05%
VRTX240119P003200002023-10-02 10:57AM EDT320.008.909.9010.200.00-1546226.99%
VRTX240119P003300002023-10-02 12:33PM EDT330.0012.5013.0013.300.00-4439525.89%
VRTX240119P003400002023-10-02 12:04PM EDT340.0015.9016.8017.200.00-1328224.89%
VRTX240119P003500002023-09-28 12:44PM EDT350.0016.0021.4022.000.00-1125323.99%
VRTX240119P003600002023-09-26 10:57AM EDT360.0022.3027.1027.700.00-236823.13%
VRTX240119P003700002023-09-22 2:01PM EDT370.0027.2033.6034.400.00-418922.47%
VRTX240119P003800002023-09-29 10:08AM EDT380.0032.6038.8042.300.00-44922.53%
VRTX240119P003900002023-07-19 1:06PM EDT390.0036.0043.2050.900.00-2222.91%
VRTX240119P004000002023-01-30 1:58PM EDT400.0081.00104.40112.800.00--095.83%
VRTX240119P004100002023-07-03 9:31AM EDT410.0064.200.000.000.00-100.00%
VRTX240119P004200002023-09-15 11:23AM EDT420.0070.1076.2079.000.00-1025.43%