Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.02+5.74 (+1.82%)
At close: 04:00PM EST
321.02 0.00 (0.00%)
Pre-market: 08:41AM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230127C001900002023-01-20 2:40PM EST190.00117.830.000.000.00-770.00%
VRTX230127C002650002023-01-13 9:58AM EST265.0034.000.000.000.00--00.00%
VRTX230127C002700002022-12-28 3:31PM EST270.0021.450.000.000.00-430.00%
VRTX230127C002800002022-12-29 1:01PM EST280.0017.020.000.000.00-110.00%
VRTX230127C002900002023-01-26 3:46PM EST290.0030.220.000.000.00-20520.00%
VRTX230127C002950002023-01-25 3:32PM EST295.0019.000.000.000.00-150.00%
VRTX230127C002975002023-01-24 11:40AM EST297.5014.100.000.000.00-140.00%
VRTX230127C003000002023-01-26 3:41PM EST300.0021.500.000.000.00-1290.00%
VRTX230127C003025002023-01-25 2:18PM EST302.5011.800.000.000.00-140.00%
VRTX230127C003050002023-01-23 9:36AM EST305.007.300.000.000.00-2640.00%
VRTX230127C003075002023-01-26 9:30AM EST307.508.400.000.000.00-1110.00%
VRTX230127C003100002023-01-26 2:17PM EST310.0010.350.000.000.00-3220.00%
VRTX230127C003125002023-01-26 2:03PM EST312.507.000.000.000.00-1280.00%
VRTX230127C003150002023-01-26 3:22PM EST315.006.000.000.000.00-51500.00%
VRTX230127C003175002023-01-25 3:59PM EST317.501.400.000.000.00-7550.00%
VRTX230127C003200002023-01-26 9:31AM EST320.001.000.000.000.00-3390.00%
VRTX230127C003225002023-01-26 1:48PM EST322.500.500.000.000.00-893.13%
VRTX230127C003250002023-01-26 2:55PM EST325.000.740.000.000.00-576.25%
VRTX230127C003300002023-01-25 9:30AM EST330.000.500.000.000.00-12112.50%
VRTX230127C003350002023-01-17 9:30AM EST335.001.000.000.000.00--125.00%
VRTX230127C003400002023-01-20 1:55PM EST340.000.100.000.000.00-11425.00%
VRTX230127C003450002023-01-17 9:30AM EST345.000.700.000.000.00-1225.00%
VRTX230127C003600002023-01-17 3:47PM EST360.000.450.000.000.00-174050.00%
VRTX230127C003800002022-12-09 11:14AM EST380.000.650.004.400.00--2252.30%
VRTX230127C003850002022-12-09 11:13AM EST385.000.650.004.800.00--0272.27%
VRTX230127C003900002022-12-16 9:45AM EST390.000.100.004.400.00-22279.39%
VRTX230127C004000002022-12-15 10:53AM EST400.000.250.004.400.00--84305.08%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230127P001800002022-12-19 11:46AM EST180.000.100.004.300.00--2701.76%
VRTX230127P002200002023-01-17 12:53PM EST220.000.100.000.000.00-12713150.00%
VRTX230127P002400002022-12-19 3:57PM EST240.001.650.004.400.00-12861401.17%
VRTX230127P002600002022-12-15 3:54PM EST260.004.500.004.600.00--5316.36%
VRTX230127P002700002023-01-09 3:46PM EST270.003.000.000.000.00-102050.00%
VRTX230127P002750002023-01-26 1:04PM EST275.000.150.000.000.00-1550.00%
VRTX230127P002775002023-01-23 10:46AM EST277.500.150.000.000.00-1350.00%
VRTX230127P002800002023-01-26 11:22AM EST280.000.040.000.000.00-72650.00%
VRTX230127P002825002023-01-09 2:13PM EST282.507.670.000.000.00--450.00%
VRTX230127P002850002023-01-26 10:00AM EST285.000.050.000.000.00-2650.00%
VRTX230127P002900002023-01-19 10:25AM EST290.001.430.000.000.00--150.00%
VRTX230127P002925002023-01-23 10:00AM EST292.500.730.000.000.00-101450.00%
VRTX230127P002950002023-01-20 2:18PM EST295.000.730.000.000.00-9925.00%
VRTX230127P003000002023-01-26 3:43PM EST300.000.100.000.000.00-23125.00%
VRTX230127P003025002023-01-25 3:08PM EST302.500.500.000.000.00-11125.00%
VRTX230127P003050002023-01-25 12:32PM EST305.000.400.000.000.00-43425.00%
VRTX230127P003075002023-01-26 1:02PM EST307.500.510.000.000.00-13625.00%
VRTX230127P003100002023-01-25 3:01PM EST310.000.980.000.000.00-62912.50%
VRTX230127P003200002023-01-13 9:30AM EST320.0023.100.000.000.00--11.56%