Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
291.10+3.07 (+1.07%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119C000900002022-01-07 12:33PM EDT90.00136.10152.00162.000.00-110.00%
VRTX240119C000950002022-03-09 4:57PM EDT95.00149.60186.50196.500.00-1041.99%
VRTX240119C001000002022-07-20 10:27AM EDT100.00196.54194.10204.000.00-1773.79%
VRTX240119C001050002022-01-24 11:13AM EDT105.00129.00123.50133.500.00-100.00%
VRTX240119C001100002022-04-21 11:29AM EDT110.00182.00151.00161.000.00-450.00%
VRTX240119C001150002022-01-24 11:36AM EDT115.00119.40115.00124.000.00-130.00%
VRTX240119C001200002022-01-20 2:16PM EDT120.00120.35113.50123.500.00-1170.00%
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%
VRTX240119C001450002022-01-21 10:51AM EDT145.0091.5093.10102.500.00-130.00%
VRTX240119C001500002022-07-19 11:00AM EDT150.00150.00148.50158.500.00-14257.13%
VRTX240119C001550002022-07-29 3:28PM EDT155.00137.90144.00154.000.00-12255.73%
VRTX240119C001600002022-07-22 9:50AM EDT160.00140.60139.60149.400.00-211054.34%
VRTX240119C001650002021-11-10 7:56AM EDT165.0050.8961.0070.500.00--50.00%
VRTX240119C001700002022-07-22 3:53PM EDT170.00124.10131.00141.000.00-11152.32%
VRTX240119C001750002022-08-04 12:07PM EDT175.00113.88127.70136.500.00-25751.76%
VRTX240119C001800002022-07-06 11:32AM EDT180.00130.60117.50127.500.00-1850.23%
VRTX240119C001850002022-07-11 3:55PM EDT185.00127.00118.60128.400.00-1855.46%
VRTX240119C001900002022-08-01 1:35PM EDT190.00105.60114.60124.400.00-13454.47%
VRTX240119C001950002022-02-22 11:39AM EDT195.0064.5075.6084.400.00-130.00%
VRTX240119C002000002022-07-28 3:17PM EDT200.00102.00108.90116.300.00-36552.33%
VRTX240119C002100002022-07-28 12:56PM EDT210.0091.9898.90108.400.00-2650.35%
VRTX240119C002200002022-07-18 3:23PM EDT220.0094.7791.30100.900.00-1948.70%
VRTX240119C002300002022-08-04 2:26PM EDT230.0075.0084.4093.300.00-719346.86%
VRTX240119C002400002022-07-29 10:32AM EDT240.0071.5076.5086.500.00-44745.63%
VRTX240119C002500002022-06-23 9:39AM EDT250.0064.7564.4072.400.00-156338.17%
VRTX240119C002600002022-08-01 9:57AM EDT260.0059.7064.0074.000.00-13543.64%
VRTX240119C002700002022-06-17 1:48PM EDT270.0046.5058.3066.800.00-15641.68%
VRTX240119C002800002022-08-08 10:40AM EDT280.0059.0052.7061.80+10.00+20.41%112641.26%
VRTX240119C002900002022-07-29 9:48AM EDT290.0044.8549.5056.100.00-314840.14%
VRTX240119C003000002022-08-04 9:30AM EDT300.0040.0042.9051.500.00-12118939.67%
VRTX240119C003100002022-08-03 3:07PM EDT310.0033.5039.3047.200.00-427739.22%
VRTX240119C003200002022-07-07 11:56AM EDT320.0043.7731.0041.000.00-1437.25%
VRTX240119C003300002022-07-19 3:50PM EDT330.0033.1629.5039.500.00-81238.46%
VRTX240119C003400002022-04-05 9:30AM EDT340.0021.950.000.000.00-253.13%
VRTX240119C003500002022-07-13 9:55AM EDT350.0032.8423.2032.300.00-101037.38%
VRTX240119C003600002022-05-20 10:30AM EDT360.0013.3013.0020.700.00-152130.56%
VRTX240119C003700002022-06-24 11:56AM EDT370.0022.0015.9022.500.00-3833.63%
VRTX240119C003800002022-08-08 11:47AM EDT380.0019.7014.5024.50+9.70+97.00%1336.78%
VRTX240119C003900002022-07-27 9:40AM EDT390.0014.9012.5022.300.00--436.60%
VRTX240119C004000002022-07-07 1:10PM EDT400.0019.7710.3019.500.00--135.80%
VRTX240119C004300002022-08-05 9:31AM EDT430.006.806.0016.000.00-1936.70%
VRTX240119C004400002022-08-05 9:31AM EDT440.006.005.7014.300.00-12636.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240119P000900002022-08-03 2:19PM EDT90.001.150.008.800.00-115168.54%
VRTX240119P000950002022-07-22 9:31AM EDT95.001.800.009.000.00-1965.99%
VRTX240119P001000002022-07-22 9:31AM EDT100.001.900.009.100.00-1663.40%
VRTX240119P001050002022-08-04 11:05AM EDT105.001.750.009.200.00-113960.94%
VRTX240119P001100002022-08-03 2:17PM EDT110.001.450.009.600.00-404759.08%
VRTX240119P001150002022-07-22 9:31AM EDT115.002.150.009.600.00-11456.68%
VRTX240119P001200002022-07-22 9:31AM EDT120.002.301.309.500.00-17756.10%
VRTX240119P001250002022-08-01 3:58PM EDT125.002.301.809.500.00-45854.52%
VRTX240119P001300002022-08-01 11:22AM EDT130.003.101.803.300.00-3545.65%
VRTX240119P001350002022-06-29 3:25PM EDT135.007.411.109.600.00-1058.93%
VRTX240119P001400002022-05-12 3:15PM EDT140.005.500.000.000.00-2012.50%
VRTX240119P001450002022-07-26 2:30PM EDT145.003.602.309.600.00-1554.42%
VRTX240119P001500002021-11-18 12:03PM EDT150.0016.007.0017.000.00-2456.49%
VRTX240119P001600002022-07-27 2:18PM EDT160.005.200.008.700.00-1546.66%
VRTX240119P001750002022-06-28 3:14PM EDT175.008.602.0011.400.00-254545.32%
VRTX240119P001800002022-07-01 1:30PM EDT180.007.252.6011.100.00-31543.03%
VRTX240119P001850002022-06-28 9:30AM EDT185.006.740.000.000.00-186.25%
VRTX240119P001900002022-07-21 9:31AM EDT190.009.202.6510.500.00-14138.65%
VRTX240119P001950002022-07-21 9:31AM EDT195.0010.104.3012.900.00-1340.09%
VRTX240119P002000002022-07-20 10:40AM EDT200.0010.104.8011.500.00-34036.60%
VRTX240119P002100002022-07-06 9:51AM EDT210.0011.797.8016.800.00-2139.35%
VRTX240119P002200002022-07-29 1:02PM EDT220.0014.2710.5016.300.00-469335.32%
VRTX240119P002300002022-05-09 3:27PM EDT230.0030.6314.6024.400.00-4339.70%
VRTX240119P002400002022-08-02 1:38PM EDT240.0020.1012.5022.400.00-5834.22%
VRTX240119P002500002022-07-27 12:19PM EDT250.0024.6315.5025.500.00-1333.33%
VRTX240119P002700002022-08-01 3:23PM EDT270.0033.4022.5032.500.00-21231.52%
VRTX240119P002800002022-08-01 3:24PM EDT280.0038.4027.6036.400.00-68530.58%
VRTX240119P002900002022-07-07 10:07AM EDT290.0041.4032.8040.200.00--8729.34%
VRTX240119P003000002022-07-21 9:30AM EDT300.0048.2037.1045.400.00-14428.88%
VRTX240119P003200002022-05-20 2:46PM EDT320.0077.9066.1075.400.00-1141.21%
VRTX240119P003400002022-06-24 1:13PM EDT340.0068.0069.6078.000.00-1133.12%