Singapore markets close in 2 hours 56 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.48+0.13 (+0.05%)
At close: 04:00PM EDT
270.40 +1.92 (+0.72%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220527C002200002022-05-17 3:32PM EDT220.0042.500.000.000.00-100.00%
VRTX220527C002350002022-05-16 12:01AM EDT235.008.500.000.000.00--00.00%
VRTX220527C002375002022-05-19 10:14AM EDT237.5015.900.000.000.00--00.00%
VRTX220527C002400002022-05-24 10:15AM EDT240.0026.070.000.000.00-15000.00%
VRTX220527C002425002022-05-16 2:45PM EDT242.5013.300.000.000.00--00.00%
VRTX220527C002450002022-05-12 11:04AM EDT245.004.400.000.000.00-100.00%
VRTX220527C002475002022-05-23 11:09AM EDT247.5019.100.000.000.00-100.00%
VRTX220527C002500002022-05-19 2:06PM EDT250.009.050.000.000.00-100.00%
VRTX220527C002550002022-05-24 9:30AM EDT255.0010.200.000.000.00-100.00%
VRTX220527C002575002022-05-24 3:01PM EDT257.5010.790.000.000.00-100.00%
VRTX220527C002600002022-05-23 2:23PM EDT260.0011.200.000.000.00-2100.00%
VRTX220527C002625002022-05-23 11:43AM EDT262.508.000.000.000.00-9600.00%
VRTX220527C002650002022-05-24 10:17AM EDT265.003.800.000.000.00-100.00%
VRTX220527C002675002022-05-23 12:12PM EDT267.506.000.000.000.00-100.00%
VRTX220527C002700002022-05-24 2:21PM EDT270.004.000.000.000.00-401.56%
VRTX220527C002750002022-05-24 1:39PM EDT275.001.500.000.000.00-706.25%
VRTX220527C002800002022-05-24 2:20PM EDT280.001.200.000.000.00-2012.50%
VRTX220527C002850002022-05-23 3:59PM EDT285.000.650.000.000.00-8012.50%
VRTX220527C002900002022-05-23 12:04PM EDT290.000.360.000.000.00-37025.00%
VRTX220527C002950002022-04-22 2:31PM EDT295.005.100.004.500.00-21104.59%
VRTX220527C003000002022-05-24 12:08PM EDT300.000.200.000.000.00-30025.00%
VRTX220527C003050002022-05-23 2:54PM EDT305.000.220.000.000.00-5025.00%
VRTX220527C003100002022-05-20 3:29PM EDT310.001.490.000.000.00-1025.00%
VRTX220527C003300002022-05-16 12:01AM EDT330.000.05-0.000.00--050.00%
VRTX220527C003350002022-05-19 12:21PM EDT335.000.050.000.000.00--050.00%
VRTX220527C003400002022-05-19 12:20PM EDT340.000.050.000.000.00-2050.00%
VRTX220527C003450002022-05-16 2:13PM EDT345.000.050.000.000.00--050.00%
VRTX220527C004200002022-05-17 11:52AM EDT420.000.050.000.000.00--050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220527P001400002022-05-16 12:01AM EDT140.000.05-0.000.00--050.00%
VRTX220527P001550002022-05-16 12:01AM EDT155.000.25-0.000.00--050.00%
VRTX220527P001600002022-05-16 12:01AM EDT160.000.05-0.000.00--050.00%
VRTX220527P001650002022-05-16 12:01AM EDT165.000.05-0.000.00--050.00%
VRTX220527P001750002022-05-16 2:12PM EDT175.000.050.000.000.00--050.00%
VRTX220527P001850002022-05-16 2:12PM EDT185.000.200.000.000.00--050.00%
VRTX220527P001900002022-05-17 3:43PM EDT190.000.050.000.000.00--050.00%
VRTX220527P001950002022-05-17 3:42PM EDT195.000.050.000.000.00--050.00%
VRTX220527P002000002022-05-17 3:42PM EDT200.000.050.000.000.00--050.00%
VRTX220527P002050002022-04-28 9:40AM EDT205.002.450.000.000.00-5050.00%
VRTX220527P002100002022-05-16 12:01AM EDT210.002.00-0.000.00--050.00%
VRTX220527P002150002022-05-16 12:01AM EDT215.002.350.000.000.00--050.00%
VRTX220527P002200002022-05-16 9:39AM EDT220.001.820.000.000.00-17050.00%
VRTX220527P002250002022-05-13 1:41PM EDT225.001.650.000.000.00-1050.00%
VRTX220527P002300002022-05-24 2:11PM EDT230.000.010.000.000.00-1050.00%
VRTX220527P002375002022-05-23 3:26PM EDT237.500.100.000.000.00-1025.00%
VRTX220527P002400002022-05-16 1:34PM EDT240.002.000.000.000.00-2025.00%
VRTX220527P002425002022-05-24 10:04AM EDT242.500.400.000.000.00-1025.00%
VRTX220527P002450002022-05-24 12:32PM EDT245.000.300.000.000.00-1025.00%
VRTX220527P002475002022-05-20 11:26AM EDT247.503.600.000.000.00-1025.00%
VRTX220527P002500002022-05-24 12:32PM EDT250.000.480.000.000.00-1012.50%
VRTX220527P002525002022-05-20 11:26AM EDT252.505.100.000.000.00-1012.50%
VRTX220527P002550002022-05-20 3:12PM EDT255.005.440.000.000.00-10012.50%
VRTX220527P002575002022-05-20 3:22PM EDT257.506.340.000.000.00-60012.50%
VRTX220527P002600002022-05-24 2:47PM EDT260.001.250.000.000.00-106.25%
VRTX220527P002650002022-05-23 1:59PM EDT265.002.750.000.000.00-103.13%
VRTX220527P002700002022-05-24 9:38AM EDT270.005.800.000.000.00-100.00%
VRTX220527P002750002022-05-17 10:08AM EDT275.0018.950.000.000.00-9000.00%
VRTX220527P002800002022-04-25 1:02PM EDT280.0018.650.000.000.00-100.00%
VRTX220527P002850002022-05-09 12:02PM EDT285.0051.200.000.000.00-300.00%
VRTX220527P002900002022-04-25 1:02PM EDT290.0025.600.000.000.00-100.00%