Singapore markets close in 1 hour 21 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.81-0.64 (-0.31%)
At close: 04:00PM EST
199.50 -4.31 (-2.11%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX211210C001700002021-12-01 12:44PM EST170.0032.020.000.000.00-3000.00%
VRTX211210C001750002021-12-01 2:18PM EST175.0028.900.000.000.00--00.00%
VRTX211210C001800002021-12-01 11:13AM EST180.0024.070.000.000.00-1000.00%
VRTX211210C001850002021-12-01 9:30AM EST185.0011.480.000.000.00-200.00%
VRTX211210C001875002021-11-29 3:32PM EST187.507.250.000.000.00-10500.00%
VRTX211210C001900002021-12-02 10:52AM EST190.0015.900.000.000.00-20000.00%
VRTX211210C001925002021-12-01 11:59AM EST192.5011.750.000.000.00-300.00%
VRTX211210C001950002021-12-03 3:53PM EST195.008.550.000.000.00-1900.00%
VRTX211210C001975002021-12-01 3:43PM EST197.508.400.000.000.00--00.00%
VRTX211210C002000002021-12-03 3:15PM EST200.005.800.000.000.00-3500.00%
VRTX211210C002025002021-12-03 3:45PM EST202.504.350.000.000.00-5900.00%
VRTX211210C002050002021-12-03 2:45PM EST205.003.450.000.000.00-3601.56%
VRTX211210C002075002021-12-03 1:58PM EST207.503.000.000.000.00-2003.13%
VRTX211210C002100002021-12-03 2:56PM EST210.001.730.000.000.00-3106.25%
VRTX211210C002125002021-12-03 2:55PM EST212.501.760.000.000.00-706.25%
VRTX211210C002150002021-12-03 3:56PM EST215.000.850.000.000.00-53012.50%
VRTX211210C002200002021-12-03 12:14PM EST220.000.650.000.000.00-3012.50%
VRTX211210C002250002021-12-01 11:18AM EST225.000.750.000.000.00-41025.00%
VRTX211210C002300002021-11-23 12:24PM EST230.000.340.000.000.00-1025.00%
VRTX211210C002400002021-11-04 11:48AM EST240.000.360.004.800.00--80129.59%
VRTX211210C002450002021-12-03 11:54AM EST245.000.100.000.000.00-41025.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX211210P001250002021-12-01 10:21AM EST125.000.050.000.000.00--050.00%
VRTX211210P001500002021-10-29 8:30AM EST150.000.840.000.850.00-383145.61%
VRTX211210P001550002021-10-29 8:30AM EST155.004.400.000.500.00-480120.70%
VRTX211210P001600002021-11-19 9:45AM EST160.000.430.000.000.00-24050.00%
VRTX211210P001650002021-12-01 10:23AM EST165.000.100.000.000.00-1050.00%
VRTX211210P001700002021-11-30 9:30AM EST170.000.800.000.000.00-1025.00%
VRTX211210P001750002021-11-24 12:11PM EST175.001.450.000.000.00-2025.00%
VRTX211210P001800002021-12-01 11:17AM EST180.000.250.000.000.00-4025.00%
VRTX211210P001825002021-11-26 11:39AM EST182.504.490.000.000.00-1025.00%
VRTX211210P001850002021-12-01 11:58AM EST185.000.800.000.000.00-5025.00%
VRTX211210P001875002021-11-26 10:09AM EST187.506.280.000.000.00-1012.50%
VRTX211210P001900002021-12-01 1:38PM EST190.001.300.000.000.00-2012.50%
VRTX211210P001925002021-12-01 12:52PM EST192.501.550.000.000.00-1012.50%
VRTX211210P001950002021-12-03 2:15PM EST195.001.250.000.000.00-106.25%
VRTX211210P001975002021-12-03 1:12PM EST197.500.850.000.000.00-206.25%
VRTX211210P002000002021-12-03 11:56AM EST200.002.190.000.000.00-1003.13%
VRTX211210P002025002021-12-01 11:45AM EST202.504.380.000.000.00--01.56%
VRTX211210P002050002021-12-01 3:03PM EST205.005.530.000.000.00--00.00%