Singapore markets open in 2 hours 3 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
394.17-3.19 (-0.80%)
At close: 04:00PM EDT
395.00 +0.83 (+0.21%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240419C001750002024-03-06 12:18PM EDT175.00239.39228.20236.200.00-33710.57%
VRTX240419C001800002024-02-12 10:50AM EDT180.00242.45230.60237.600.00-10801.07%
VRTX240419C002100002023-12-14 4:21PM EDT210.00196.62222.00231.100.00-11945.84%
VRTX240419C002300002024-04-10 9:30AM EDT230.00170.50159.20169.000.00-20380.86%
VRTX240419C002800002024-01-30 1:18PM EDT280.00166.00142.40150.500.00-11553.71%
VRTX240419C002900002023-10-16 11:35AM EDT290.0097.2870.6072.100.00--40.00%
VRTX240419C003000002024-03-15 3:27PM EDT300.00109.8492.00100.500.00-23179.10%
VRTX240419C003100002024-01-30 1:51PM EDT310.00138.00113.00120.800.00-514458.89%
VRTX240419C003200002024-03-08 11:22AM EDT320.0096.5784.8091.400.00-13274.93%
VRTX240419C003300002024-04-16 9:37AM EDT330.0066.8959.3069.00-15.89-19.20%13164.18%
VRTX240419C003400002024-03-06 1:29PM EDT340.0076.3064.5071.700.00-115225.65%
VRTX240419C003500002024-04-16 9:59AM EDT350.0046.7539.2049.00-13.98-23.02%112125.27%
VRTX240419C003600002024-03-21 9:42AM EDT360.0060.0029.8039.000.00-1247105.64%
VRTX240419C003700002024-04-16 11:37AM EDT370.0025.9419.8028.70-7.10-21.49%17183.12%
VRTX240419C003800002024-04-16 11:38AM EDT380.0016.6411.1018.80-4.01-19.42%12063.03%
VRTX240419C003850002024-04-15 9:34AM EDT385.0016.056.5014.500.00-1456.53%
VRTX240419C003900002024-04-16 10:57AM EDT390.009.406.109.40-0.61-6.09%282143.49%
VRTX240419C003950002024-04-16 2:25PM EDT395.003.253.303.80-3.25-50.00%71925.50%
VRTX240419C004000002024-04-16 2:57PM EDT400.001.801.351.95-2.15-54.43%42655725.59%
VRTX240419C004025002024-04-16 11:54AM EDT402.501.670.251.70-0.70-29.54%5928.54%
VRTX240419C004050002024-04-16 3:24PM EDT405.000.750.150.75-0.92-55.09%43945324.34%
VRTX240419C004075002024-04-16 12:47PM EDT407.500.450.052.65-0.95-67.86%1020844.85%
VRTX240419C004100002024-04-16 3:57PM EDT410.000.230.100.50-0.87-79.09%1822928.17%
VRTX240419C004125002024-04-15 9:42AM EDT412.501.000.003.600.00-17560.96%
VRTX240419C004150002024-04-16 2:23PM EDT415.000.180.001.50-0.50-73.53%612346.84%
VRTX240419C004175002024-04-11 3:44PM EDT417.500.730.003.500.00-113953.02%
VRTX240419C004200002024-04-15 3:39PM EDT420.000.200.050.200.00-7450733.55%
VRTX240419C004225002024-04-05 12:47PM EDT422.502.600.003.800.00-204961.69%
VRTX240419C004250002024-04-16 2:25PM EDT425.000.050.000.40-0.30-85.71%86243.95%
VRTX240419C004275002024-04-12 11:16AM EDT427.500.420.000.450.00-108147.75%
VRTX240419C004300002024-04-16 1:12PM EDT430.000.060.000.10-0.04-40.00%251339.06%
VRTX240419C004325002024-04-15 12:33PM EDT432.500.050.003.800.00-22875.17%
VRTX240419C004350002024-04-15 10:00AM EDT435.000.110.003.800.00-14378.37%
VRTX240419C004400002024-04-16 2:27PM EDT440.000.100.002.50-0.02-16.67%354575.83%
VRTX240419C004450002024-04-16 11:35AM EDT445.000.110.003.80-0.12-52.17%111790.72%
VRTX240419C004500002024-04-15 1:40PM EDT450.000.030.000.05-0.02-40.00%285651.17%
VRTX240419C004550002024-04-12 11:34AM EDT455.000.100.003.900.00-13103.08%
VRTX240419C004600002024-04-16 3:49PM EDT460.000.050.000.05+0.02+66.67%567854.30%
VRTX240419C004650002024-04-10 11:10AM EDT465.000.080.003.800.00-14113.48%
VRTX240419C004700002024-04-15 11:10AM EDT470.000.030.000.700.00-419585.16%
VRTX240419C004750002024-03-20 10:54AM EDT475.000.600.004.300.00-11127.86%
VRTX240419C004800002024-03-26 11:16AM EDT480.000.150.000.100.00-256572.66%
VRTX240419C004900002024-04-01 3:53PM EDT490.000.250.000.200.00-18485.74%
VRTX240419C005000002024-04-16 12:23PM EDT500.000.200.000.10-0.30-60.00%124185.94%
VRTX240419C005100002024-03-06 11:44AM EDT510.000.450.001.000.00-367123.44%
VRTX240419C005200002024-03-25 10:55AM EDT520.000.050.000.050.00-283791.80%
VRTX240419C005400002024-02-23 3:17PM EDT540.000.200.004.300.00-410188.82%
VRTX240419C005600002024-01-22 12:59PM EDT560.001.200.001.500.00-122169.63%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240419P001750002024-02-15 4:04PM EDT175.000.100.001.000.00-115355.86%
VRTX240419P001800002023-11-06 2:03PM EDT180.000.250.004.500.00-12442.29%
VRTX240419P001850002023-10-06 10:45AM EDT185.000.900.000.550.00-15307.81%
VRTX240419P001900002023-10-17 12:45PM EDT190.000.500.050.850.00-26317.97%
VRTX240419P001950002023-12-13 10:30AM EDT195.000.800.001.700.00-113338.18%
VRTX240419P002000002023-11-10 12:40PM EDT200.000.250.004.600.00-111391.21%
VRTX240419P002100002023-12-13 10:30AM EDT210.000.800.001.700.00-114306.05%
VRTX240419P002200002023-11-16 1:49PM EDT220.001.300.004.800.00-1617346.24%
VRTX240419P002300002023-10-26 1:02PM EDT230.001.390.004.800.00-20323.58%
VRTX240419P002400002024-03-12 11:17AM EDT240.000.050.004.300.00-111294.87%
VRTX240419P002500002024-03-12 11:18AM EDT250.000.050.000.100.00-17159.38%
VRTX240419P002600002024-01-04 12:56PM EDT260.001.050.002.000.00-168218.85%
VRTX240419P002700002023-12-08 2:29PM EDT270.002.210.000.000.00-2050.00%
VRTX240419P002800002024-01-31 1:01PM EDT280.000.750.004.400.00-1286217.58%
VRTX240419P002900002024-03-28 10:54AM EDT290.000.550.000.600.00-20732138.38%
VRTX240419P003000002024-03-18 12:06PM EDT300.000.080.004.300.00-247180.49%
VRTX240419P003100002024-04-12 3:20PM EDT310.000.060.004.000.00-10147160.28%
VRTX240419P003200002024-04-11 12:50PM EDT320.000.050.003.900.00-288142.51%
VRTX240419P003300002024-04-12 3:31PM EDT330.000.100.002.600.00-110195114.16%
VRTX240419P003400002024-04-12 1:56PM EDT340.000.050.002.850.00-2339101.03%
VRTX240419P003450002024-04-12 11:08AM EDT345.000.050.003.800.00-22100.59%
VRTX240419P003500002024-04-12 3:29PM EDT350.000.150.000.150.00-354054.88%
VRTX240419P003550002024-04-12 11:07AM EDT355.000.050.004.300.00-2287.40%
VRTX240419P003600002024-04-15 10:50AM EDT360.000.120.004.300.00-339278.98%
VRTX240419P003650002024-04-12 11:06AM EDT365.000.150.000.500.00-2947.56%
VRTX240419P003700002024-04-15 12:34PM EDT370.000.100.000.450.00-1844139.87%
VRTX240419P003750002024-04-15 12:31PM EDT375.000.150.001.100.00-1642.19%
VRTX240419P003800002024-04-16 10:18AM EDT380.000.400.151.20+0.08+25.00%51,20835.18%
VRTX240419P003850002024-04-12 2:51PM EDT385.001.000.701.50-1.22-54.95%102029.13%
VRTX240419P003900002024-04-16 2:48PM EDT390.002.002.002.35+0.30+17.65%21835125.05%
VRTX240419P003950002024-04-16 3:12PM EDT395.003.673.904.40+0.07+1.94%85024.10%
VRTX240419P004000002024-04-16 3:49PM EDT400.006.966.107.80+1.52+27.94%2442525.73%
VRTX240419P004025002024-04-15 12:44PM EDT402.506.106.3013.000.00-36249.11%
VRTX240419P004050002024-04-12 3:49PM EDT405.0011.058.0014.500.00-11647.57%
VRTX240419P004075002024-04-15 9:59AM EDT407.507.3010.4017.000.00-61352.41%
VRTX240419P004100002024-04-16 3:12PM EDT410.0015.8811.2020.30+2.51+18.77%2994862.84%
VRTX240419P004125002024-04-11 2:33PM EDT412.5010.9013.6022.400.00-17028264.51%
VRTX240419P004150002024-04-15 10:27AM EDT415.0015.1216.5025.000.00-125469.68%
VRTX240419P004175002024-04-10 2:27PM EDT417.5021.0018.6027.900.00-1677.04%
VRTX240419P004200002024-04-16 1:08PM EDT420.0025.5221.5027.30+4.40+20.83%133253.59%
VRTX240419P004225002024-04-08 12:38PM EDT422.5020.5024.0032.500.00--082.20%
VRTX240419P004300002024-04-16 2:52PM EDT430.0039.9031.0040.70+4.40+12.39%2801,30699.77%
VRTX240419P004350002024-03-22 10:47AM EDT435.0023.9036.0045.700.00-20107.37%
VRTX240419P004400002024-04-16 2:52PM EDT440.0049.9041.0050.80+4.40+9.67%280116115.58%
VRTX240419P004450002024-04-02 10:31AM EDT445.0034.5146.0055.800.00-10122.68%
VRTX240419P004500002024-04-11 3:17PM EDT450.0052.1051.0060.800.00-14353.52%
VRTX240419P004600002024-01-25 11:27AM EDT460.0037.5528.2033.400.00-200.00%
VRTX240419P004700002024-01-12 4:19PM EDT470.0044.0943.7051.300.00--40.00%
VRTX240419P004800002024-02-28 10:30AM EDT480.0050.1057.7065.700.00--00.00%