VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230609C003125002023-06-02 3:52PM EDT312.5021.6318.0027.000.00-303087.84%
VRTX230609C003150002023-06-02 3:08PM EDT315.0018.9115.2024.600.00-323283.01%
VRTX230609C003175002023-06-02 1:07PM EDT317.5013.9014.2020.600.00-5665.27%
VRTX230609C003200002023-06-02 9:44AM EDT320.009.3514.7018.500.00-10610662.99%
VRTX230609C003225002023-06-02 1:03PM EDT322.509.4011.6013.700.00-6738.66%
VRTX230609C003250002023-06-05 12:28PM EDT325.0010.349.3014.40+3.34+47.71%11557.89%
VRTX230609C003275002023-06-02 12:51PM EDT327.505.205.8011.700.00-5150.18%
VRTX230609C003300002023-06-02 2:42PM EDT330.004.904.608.200.00-31836.88%
VRTX230609C003325002023-06-05 1:16PM EDT332.504.524.605.00-0.23-4.84%31425.48%
VRTX230609C003350002023-06-05 3:13PM EDT335.003.503.303.60+0.15+4.48%38824.84%
VRTX230609C003400002023-06-05 1:28PM EDT340.001.461.301.85-1.24-45.93%181225.67%
VRTX230609C003425002023-06-05 2:05PM EDT342.501.050.851.95+0.35+50.00%1131.53%
VRTX230609C003450002023-06-02 3:55PM EDT345.000.610.450.850.00-1730826.28%
VRTX230609C003500002023-05-23 9:32AM EDT350.001.950.001.600.00-1541.92%
VRTX230609C003550002023-05-19 10:59AM EDT355.003.500.002.300.00-1256.74%
VRTX230609C003600002023-05-22 10:18AM EDT360.001.200.004.800.00-1565.67%
VRTX230609C003650002023-05-10 3:29PM EDT365.003.600.002.100.00--557.23%
VRTX230609C003700002023-05-24 9:36AM EDT370.001.230.004.800.00-12180.54%
VRTX230609C003750002023-06-02 3:19PM EDT375.000.300.004.400.00-3385.23%
VRTX230609C003800002023-05-02 10:57AM EDT380.002.280.004.300.00-1091.26%
VRTX230609C003900002023-05-30 10:23AM EDT390.000.670.050.550.00-25768.26%
VRTX230609C003950002023-05-02 10:07AM EDT395.001.900.004.300.00-2028109.89%
VRTX230609C004000002023-05-03 3:11PM EDT400.000.450.004.300.00-22115.75%
VRTX230609C004300002023-04-28 1:28PM EDT430.000.670.001.500.00-32119.19%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230609P002350002023-04-28 11:33AM EDT235.000.250.004.300.00-44206.20%
VRTX230609P002400002023-04-28 11:32AM EDT240.000.300.004.300.00-44196.19%
VRTX230609P002550002023-06-01 2:15PM EDT255.000.600.000.050.00-15483.98%
VRTX230609P002600002023-04-27 3:54PM EDT260.000.750.004.300.00--2157.62%
VRTX230609P002650002023-06-01 2:15PM EDT265.000.350.004.300.00-11148.27%
VRTX230609P002700002023-06-01 2:15PM EDT270.000.200.000.400.00--187.21%
VRTX230609P002800002023-05-22 11:23AM EDT280.000.250.000.300.00-7871.09%
VRTX230609P002850002023-05-02 2:29PM EDT285.000.840.000.650.00-1173.44%
VRTX230609P003000002023-06-05 1:51PM EDT300.000.230.000.45-0.32-58.18%45256.74%
VRTX230609P003100002023-06-02 12:11PM EDT310.000.450.002.250.00-1453.76%
VRTX230609P003150002023-06-02 2:50PM EDT315.000.530.004.500.00-1557.62%
VRTX230609P003200002023-06-02 3:58PM EDT320.001.150.200.800.00-2833.01%
VRTX230609P003225002023-06-05 10:57AM EDT322.500.440.303.90-2.91-86.87%2355.92%
VRTX230609P003250002023-06-05 1:17PM EDT325.001.370.351.55-2.22-61.84%21131.71%
VRTX230609P003275002023-06-05 3:23PM EDT327.501.150.602.25-4.05-77.88%42032.11%
VRTX230609P003300002023-06-05 9:56AM EDT330.001.581.551.90-0.82-34.17%16723.84%
VRTX230609P003325002023-06-05 3:50PM EDT332.502.602.352.70-1.90-42.22%142122.99%
VRTX230609P003350002023-06-05 1:33PM EDT335.004.203.304.00-1.50-26.32%4623.69%
VRTX230609P003375002023-05-31 3:50PM EDT337.5013.504.805.400.00--1023.30%
VRTX230609P003400002023-06-05 11:02AM EDT340.006.035.7010.60-9.87-62.08%51947.52%
VRTX230609P003425002023-06-02 3:42PM EDT342.509.008.4013.200.00-3354.18%
VRTX230609P003450002023-06-05 11:02AM EDT345.0010.958.0015.00-13.55-55.31%4854.91%
VRTX230609P003475002023-06-02 3:40PM EDT347.5014.218.7017.800.00-1662.32%
VRTX230609P003500002023-06-02 3:26PM EDT350.0016.9211.0017.000.00-3440.16%
VRTX230609P003800002023-05-01 9:47AM EDT380.0039.7751.1059.500.00--0159.38%