Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
354.15+3.52 (+1.00%)
At close: 04:00PM EST
354.15 0.00 (0.00%)
Pre-market: 06:42AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX250117C001450002023-11-28 1:32PM EST145.00215.000.000.000.00-2180.00%
VRTX250117C001500002023-09-21 11:14AM EST150.00216.70218.00228.000.00-101387.08%
VRTX250117C001550002023-10-02 2:54PM EST155.00206.00222.50229.900.00-1297.79%
VRTX250117C001600002022-11-07 10:51AM EST160.00165.00169.00179.000.00-100.00%
VRTX250117C001650002023-03-07 10:14AM EST165.00142.88169.00179.000.00--200.00%
VRTX250117C001700002023-06-15 8:30AM EST170.00187.50195.00204.000.00-1170.95%
VRTX250117C001850002023-03-28 1:45PM EST185.00147.90170.70180.000.00-1157.09%
VRTX250117C002000002023-12-01 9:59AM EST200.00167.500.000.000.00-1390.00%
VRTX250117C002100002023-08-03 2:14PM EST210.00159.68157.00167.000.00--257.97%
VRTX250117C002200002023-10-17 1:04PM EST220.00173.06139.00146.000.00-41246.33%
VRTX250117C002300002023-09-25 9:13AM EST230.00140.78151.90154.200.00-2463.08%
VRTX250117C002400002023-09-27 1:07PM EST240.00133.12133.00140.700.00-1152.54%
VRTX250117C002500002023-03-08 3:51PM EST250.0077.23102.60112.000.00-1331.92%
VRTX250117C002600002023-09-20 9:25AM EST260.00121.85124.00129.200.00-1354.87%
VRTX250117C002700002023-05-16 10:14AM EST270.00112.70113.00123.000.00-1152.39%
VRTX250117C002800002023-11-15 3:44PM EST280.00100.400.000.000.00-150.00%
VRTX250117C002900002023-11-09 12:48PM EST290.00109.100.000.000.00-1610.00%
VRTX250117C003000002023-11-16 9:54AM EST300.0081.450.000.000.00-1270.00%
VRTX250117C003100002023-11-30 9:55AM EST310.0077.400.000.000.00-17170.00%
VRTX250117C003200002023-11-28 10:57AM EST320.0069.120.000.000.00-1460.00%
VRTX250117C003300002023-10-20 11:27AM EST330.0079.3162.4067.800.00-113938.25%
VRTX250117C003400002023-12-01 1:40PM EST340.0059.000.000.000.00-1310.00%
VRTX250117C003500002023-11-30 10:12AM EST350.0052.000.000.000.00-12800.00%
VRTX250117C003600002023-12-04 12:16PM EST360.0045.550.000.000.00-11710.39%
VRTX250117C003700002023-12-04 12:16PM EST370.0040.630.000.000.00-13430.78%
VRTX250117C003800002023-12-04 12:16PM EST380.0036.500.000.000.00-12161.56%
VRTX250117C003900002023-12-04 12:16PM EST390.0032.480.000.000.00-1631.56%
VRTX250117C004000002023-12-04 2:37PM EST400.0028.500.000.000.00-101713.13%
VRTX250117C004100002023-12-05 3:54PM EST410.0026.760.000.000.00-63183.13%
VRTX250117C004200002023-12-05 3:00PM EST420.0021.000.000.000.00-23633.13%
VRTX250117C004300002023-12-04 9:35AM EST430.0018.980.000.000.00-21843.13%
VRTX250117C004400002023-12-01 10:25AM EST440.0016.400.000.000.00-13043.13%
VRTX250117C004500002023-11-17 9:41AM EST450.0016.000.000.000.00-1526.25%
VRTX250117C004600002023-11-01 11:08AM EST460.0018.8012.5017.700.00-114732.46%
VRTX250117C004700002023-12-04 2:36PM EST470.0011.300.000.000.00-5246.25%
VRTX250117C004800002023-12-04 2:54PM EST480.009.900.000.000.00-6346.25%
VRTX250117C004900002023-11-01 11:29AM EST490.0013.104.0012.500.00-133231.90%
VRTX250117C005000002023-12-05 1:00PM EST500.007.000.000.000.00-1626.25%
VRTX250117C005200002023-11-27 12:10PM EST520.005.400.000.000.00-5526.25%
VRTX250117C005400002023-11-22 1:40PM EST540.004.300.000.000.00-1336.25%
VRTX250117C005600002023-11-28 2:12PM EST560.001.000.000.000.00-2446.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX250117P001450002023-11-09 2:59PM EST145.000.950.000.000.00-54312.50%
VRTX250117P001500002023-08-31 8:30AM EST150.004.200.003.800.00-11554.25%
VRTX250117P001550002023-11-10 10:10AM EST155.000.800.000.000.00-21012.50%
VRTX250117P001600002023-11-10 10:10AM EST160.000.800.000.000.00-21212.50%
VRTX250117P001650002023-12-04 10:00AM EST165.001.550.000.000.00-2912.50%
VRTX250117P001700002023-12-05 3:37PM EST170.003.070.000.000.00-8412.50%
VRTX250117P001750002023-11-16 3:52PM EST175.007.030.000.000.00-2312.50%
VRTX250117P001800002023-11-16 3:56PM EST180.003.000.000.000.00-4312.50%
VRTX250117P001850002023-11-21 3:17PM EST185.004.850.000.000.00-2112.50%
VRTX250117P001900002023-11-16 3:54PM EST190.003.300.000.000.00-6612.50%
VRTX250117P001950002023-11-17 9:56AM EST195.003.100.000.000.00-26212.50%
VRTX250117P002000002023-11-17 3:50PM EST200.003.100.000.000.00-24712.50%
VRTX250117P002100002023-11-17 3:49PM EST210.003.830.000.000.00-43212.50%
VRTX250117P002200002023-11-16 3:48PM EST220.007.670.000.000.00-14426.25%
VRTX250117P002300002023-11-10 10:10AM EST230.003.800.000.000.00-21576.25%
VRTX250117P002400002023-11-10 3:55PM EST240.004.400.000.000.00-2846.25%
VRTX250117P002500002023-11-10 3:55PM EST250.006.630.000.000.00-22766.25%
VRTX250117P002600002023-11-20 10:05AM EST260.006.800.000.000.00-1996.25%
VRTX250117P002700002023-11-30 9:39AM EST270.008.200.000.000.00-51196.25%
VRTX250117P002800002023-11-16 3:47PM EST280.0013.320.000.000.00-32126.25%
VRTX250117P002900002023-11-21 10:07AM EST290.0011.500.000.000.00-31893.13%
VRTX250117P003000002023-11-29 10:44AM EST300.0012.900.000.000.00-13383.13%
VRTX250117P003100002023-11-30 10:34AM EST310.0016.200.000.000.00-23513.13%
VRTX250117P003200002023-12-04 9:46AM EST320.0020.400.000.000.00-5721.56%
VRTX250117P003300002023-12-01 3:31PM EST330.0024.800.000.000.00-22671.56%
VRTX250117P003400002023-11-30 12:40PM EST340.0027.200.000.000.00-8620.78%
VRTX250117P003500002023-11-30 2:29PM EST350.0030.150.000.000.00-11630.39%
VRTX250117P003600002023-11-24 9:57AM EST360.0035.300.000.000.00-12080.00%
VRTX250117P003700002023-11-10 12:44PM EST370.0033.700.000.000.00-1802280.00%
VRTX250117P003800002023-11-20 11:34AM EST380.0044.700.000.000.00-12820.00%
VRTX250117P003900002023-11-16 9:30AM EST390.0058.250.000.000.00-4600.00%
VRTX250117P004000002023-11-20 12:23PM EST400.0058.350.000.000.00-1330.00%
VRTX250117P004100002023-11-14 3:34PM EST410.0054.200.000.000.00--50.00%
VRTX250117P004200002023-11-16 9:30AM EST420.0074.750.000.000.00-4110.00%
VRTX250117P004300002023-06-29 9:14AM EST430.0087.2077.6084.700.00--220.80%
VRTX250117P004500002023-11-07 9:55AM EST450.0079.000.000.000.00-230.00%