Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.78-6.67 (-2.35%)
At close: 04:00PM EDT
277.00 +0.22 (+0.08%)
Pre-market: 04:48AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220930C002400002022-08-23 10:55AM EDT240.0046.0140.0048.200.00-32192.68%
VRTX220930C002500002022-09-19 3:34PM EDT250.0036.000.000.000.00--00.00%
VRTX220930C002700002022-08-26 11:55AM EDT270.0023.5011.6017.800.00-1096.19%
VRTX220930C002750002022-09-26 3:59PM EDT275.005.500.000.000.00-1100.00%
VRTX220930C002775002022-09-15 9:56AM EDT277.509.800.000.000.00-2600.78%
VRTX220930C002800002022-09-26 3:58PM EDT280.003.800.000.000.00-203.13%
VRTX220930C002825002022-09-26 9:56AM EDT282.504.650.000.000.00-406.25%
VRTX220930C002850002022-09-26 3:58PM EDT285.002.000.000.000.00-3406.25%
VRTX220930C002875002022-09-26 9:35AM EDT287.502.500.000.000.00-106.25%
VRTX220930C002900002022-09-26 10:42AM EDT290.002.400.000.000.00-3012.50%
VRTX220930C002925002022-09-15 10:21AM EDT292.502.200.000.000.00--012.50%
VRTX220930C002950002022-09-26 3:54PM EDT295.000.750.000.000.00-25012.50%
VRTX220930C002975002022-09-15 12:11PM EDT297.502.500.000.000.00--012.50%
VRTX220930C003000002022-09-23 3:11PM EDT300.000.800.000.000.00-8012.50%
VRTX220930C003025002022-09-20 3:53PM EDT302.501.100.000.000.00--025.00%
VRTX220930C003050002022-09-21 2:42PM EDT305.001.250.000.000.00-5025.00%
VRTX220930C003100002022-09-26 9:59AM EDT310.000.200.000.000.00-10025.00%
VRTX220930C003125002022-09-22 2:22PM EDT312.500.260.000.000.00--025.00%
VRTX220930C003150002022-08-15 9:31AM EDT315.005.800.251.750.00--188.28%
VRTX220930C003200002022-09-21 3:53PM EDT320.000.200.000.000.00-1025.00%
VRTX220930C003250002022-09-26 11:11AM EDT325.001.500.000.000.00-2025.00%
VRTX220930C003300002022-08-23 12:27PM EDT330.001.000.000.000.00-2525.00%
VRTX220930C003350002022-09-19 1:30PM EDT335.001.960.000.000.00-2050.00%
VRTX220930C003400002022-09-22 2:55PM EDT340.000.050.000.000.00-1050.00%
VRTX220930C003450002022-09-14 3:34PM EDT345.000.050.000.000.00-2050.00%
VRTX220930C003500002022-09-01 12:40PM EDT350.000.600.000.000.00-2050.00%
VRTX220930C003550002022-08-17 9:30AM EDT355.001.200.004.600.00-11175.05%
VRTX220930C003600002022-08-17 9:30AM EDT360.000.950.004.600.00-11182.03%
VRTX220930C003650002022-09-19 1:30PM EDT365.001.740.000.000.00-2050.00%
VRTX220930C003700002022-08-29 1:55PM EDT370.000.400.000.000.00--050.00%
VRTX220930C003800002022-08-29 1:55PM EDT380.000.200.000.000.00-12050.00%
VRTX220930C003900002022-08-29 1:54PM EDT390.000.250.000.000.00--050.00%
VRTX220930C004100002022-09-09 12:04PM EDT410.000.100.000.000.00-2050.00%
VRTX220930C004200002022-09-20 12:38PM EDT420.000.050.000.000.00--050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220930P001600002022-09-26 1:37PM EDT160.000.050.000.000.00-16050.00%
VRTX220930P001700002022-09-22 12:41PM EDT170.000.100.000.000.00-37050.00%
VRTX220930P001950002022-09-09 3:04PM EDT195.000.150.000.000.00-6050.00%
VRTX220930P002000002022-09-09 3:04PM EDT200.000.150.000.000.00-2050.00%
VRTX220930P002100002022-08-19 12:29PM EDT210.000.500.004.500.00-20201.22%
VRTX220930P002250002022-09-26 11:52AM EDT225.000.050.000.000.00-1050.00%
VRTX220930P002300002022-08-11 1:46PM EDT230.001.700.004.100.00--1144.82%
VRTX220930P002400002022-08-30 9:52AM EDT240.001.490.000.000.00--025.00%
VRTX220930P002500002022-09-26 10:22AM EDT250.000.200.000.000.00-2025.00%
VRTX220930P002550002022-09-26 2:58PM EDT255.000.380.000.000.00-1012.50%
VRTX220930P002600002022-09-23 11:35AM EDT260.001.240.000.000.00-2012.50%
VRTX220930P002650002022-09-23 3:46PM EDT265.001.000.000.000.00-1012.50%
VRTX220930P002675002022-09-23 9:47AM EDT267.501.000.000.000.00-106.25%
VRTX220930P002700002022-09-26 3:23PM EDT270.001.300.000.000.00-1206.25%
VRTX220930P002725002022-09-22 9:30AM EDT272.503.640.000.000.00--03.13%
VRTX220930P002750002022-09-26 9:35AM EDT275.002.700.000.000.00-101.56%
VRTX220930P002800002022-09-26 1:55PM EDT280.005.000.000.000.00-500.00%
VRTX220930P002825002022-09-26 3:59PM EDT282.508.000.000.000.00-4800.00%
VRTX220930P002850002022-09-26 2:51PM EDT285.007.700.000.000.00-900.00%
VRTX220930P002875002022-09-23 3:34PM EDT287.508.200.000.000.00-300.00%
VRTX220930P002900002022-09-23 1:30PM EDT290.009.810.000.000.00-400.00%
VRTX220930P002925002022-09-13 9:30AM EDT292.5011.260.000.000.00-100.00%
VRTX220930P002975002022-09-22 3:30PM EDT297.5011.700.000.000.00--00.00%
VRTX220930P003000002022-09-26 3:36PM EDT300.0021.860.000.000.00-300.00%