Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
351.16-3.65 (-1.03%)
At close: 04:00PM EST
353.62 +2.46 (+0.70%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231208C001900002023-10-27 1:16PM EST190.00168.30158.50167.000.00-10278.61%
VRTX231208C002800002023-11-14 10:56AM EST280.0098.0067.3075.700.00--190.04%
VRTX231208C003350002023-11-30 2:59PM EST335.0019.6013.8021.400.00-5365.95%
VRTX231208C003450002023-11-27 11:05AM EST345.0011.306.0013.30+1.10+10.78%11255.71%
VRTX231208C003500002023-12-01 3:20PM EST350.005.565.407.70-2.14-27.79%1510739.62%
VRTX231208C003550002023-12-01 3:53PM EST355.003.503.404.00-0.80-18.60%10210931.65%
VRTX231208C003575002023-12-01 3:39PM EST357.502.681.756.10-1.02-27.57%514849.19%
VRTX231208C003600002023-12-01 1:06PM EST360.003.001.554.20-0.10-3.23%1014443.12%
VRTX231208C003650002023-12-01 3:02PM EST365.001.050.455.50-0.55-34.38%93360.46%
VRTX231208C003700002023-12-01 3:55PM EST370.000.700.001.20-0.45-39.13%562537.31%
VRTX231208C003750002023-11-30 3:44PM EST375.001.040.001.30+0.39+60.00%112744.68%
VRTX231208C003800002023-12-01 1:24PM EST380.000.750.105.10+0.40+114.29%112663.29%
VRTX231208C003850002023-11-27 10:33AM EST385.001.410.001.200.00-1255.40%
VRTX231208C003900002023-11-20 11:37AM EST390.000.650.003.000.00-21464.65%
VRTX231208C003950002023-11-17 3:37PM EST395.000.780.004.600.00-12079.13%
VRTX231208C004000002023-11-28 12:24PM EST400.000.100.004.500.00-65284.33%
VRTX231208C004050002023-11-01 2:58PM EST405.004.390.004.500.00-2089.84%
VRTX231208C004100002023-11-20 3:21PM EST410.001.660.004.400.00-1494.65%
VRTX231208C004150002023-11-14 3:10PM EST415.000.450.004.400.00-1199.85%
VRTX231208C004200002023-11-06 1:01PM EST420.002.000.004.300.00-157161104.32%
VRTX231208C004350002023-10-26 11:00AM EST435.000.600.004.300.00--1118.77%
VRTX231208C004500002023-10-30 12:48PM EST450.000.200.000.000.00--150.00%
VRTX231208C004600002023-10-31 2:10PM EST460.000.100.004.300.00-11140.92%
VRTX231208C004700002023-11-06 12:01PM EST470.000.300.004.300.00-12149.22%
VRTX231208C005000002023-11-06 9:32AM EST500.001.500.004.300.00--5172.41%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231208P002550002023-11-10 11:32AM EST255.000.100.004.300.00--1171.97%
VRTX231208P002650002023-11-15 2:56PM EST265.000.250.004.300.00--1155.25%
VRTX231208P002800002023-11-13 11:41AM EST280.000.100.004.300.00--8130.91%
VRTX231208P002900002023-10-31 2:33PM EST290.001.000.004.300.00-21115.04%
VRTX231208P002950002023-10-31 2:33PM EST295.003.150.004.300.00-23107.18%
VRTX231208P003000002023-10-30 2:41PM EST300.001.420.004.300.00-4399.37%
VRTX231208P003100002023-11-28 3:29PM EST310.000.280.000.200.00-71249.71%
VRTX231208P003150002023-11-27 3:58PM EST315.000.150.000.200.00-1544.24%
VRTX231208P003200002023-12-01 2:14PM EST320.000.200.000.25-0.15-42.86%52140.33%
VRTX231208P003250002023-11-30 3:52PM EST325.000.500.000.450.00-64939.14%
VRTX231208P003300002023-12-01 3:30PM EST330.000.500.000.75+0.05+11.11%56937.40%
VRTX231208P003350002023-12-01 3:47PM EST335.000.710.450.90+0.06+9.23%416732.25%
VRTX231208P003400002023-12-01 2:40PM EST340.001.201.102.00-0.46-27.71%206933.95%
VRTX231208P003425002023-11-29 11:02AM EST342.501.701.652.400.00-12932.23%
VRTX231208P003450002023-12-01 3:39PM EST345.002.721.956.70+1.07+64.85%473053.16%
VRTX231208P003475002023-12-01 2:09PM EST347.503.323.103.60+1.11+50.23%78329.26%
VRTX231208P003500002023-12-01 3:59PM EST350.004.304.204.60+1.35+45.76%12311828.77%
VRTX231208P003550002023-12-01 3:22PM EST355.007.206.608.10+1.40+24.14%393333.14%
VRTX231208P003575002023-12-01 11:40AM EST357.506.107.9010.70-3.45-36.13%22239.09%
VRTX231208P003600002023-12-01 2:56PM EST360.009.348.8012.30+0.04+0.43%792138.56%
VRTX231208P003650002023-11-22 3:15PM EST365.0015.5611.3018.100.00-1252.66%
VRTX231208P003700002023-11-30 11:03AM EST370.0016.7015.8023.600.00-3464.44%
VRTX231208P003750002023-11-29 10:01AM EST375.0022.2519.8028.300.00-2470.39%
VRTX231208P003800002023-11-28 10:39AM EST380.0030.1525.2032.900.00-1074.95%
VRTX231208P003850002023-11-07 12:35PM EST385.009.1030.0038.000.00--082.79%
VRTX231208P003900002023-11-07 3:11PM EST390.0014.1034.8043.000.00--089.58%