Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
400.76-4.15 (-1.02%)
At close: 04:00PM EDT
405.51 +4.75 (+1.19%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240426C003600002024-04-05 9:38AM EDT360.0043.900.000.000.00-200.00%
VRTX240426C003700002024-04-18 10:12AM EDT370.0023.350.000.000.00-100.00%
VRTX240426C003900002024-04-16 9:45AM EDT390.009.500.000.000.00-100.00%
VRTX240426C003925002024-04-19 2:00PM EDT392.506.000.000.000.00-100.00%
VRTX240426C003950002024-04-22 12:13PM EDT395.008.690.000.000.00-500.00%
VRTX240426C003975002024-04-23 11:05AM EDT397.509.400.000.000.00-100.00%
VRTX240426C004000002024-04-24 11:09AM EDT400.003.240.000.000.00-10500.00%
VRTX240426C004025002024-04-24 10:23AM EDT402.503.500.000.000.00-401.56%
VRTX240426C004050002024-04-24 3:33PM EDT405.001.520.000.000.00-1303.13%
VRTX240426C004075002024-04-24 3:46PM EDT407.500.700.000.000.00-306.25%
VRTX240426C004100002024-04-24 1:57PM EDT410.000.430.000.000.00-506.25%
VRTX240426C004150002024-04-23 3:57PM EDT415.000.550.000.000.00-16012.50%
VRTX240426C004175002024-04-23 1:36PM EDT417.500.300.000.000.00-5012.50%
VRTX240426C004200002024-04-23 3:28PM EDT420.000.250.000.000.00-11012.50%
VRTX240426C004250002024-04-22 3:10PM EDT425.000.190.000.000.00-1012.50%
VRTX240426C004300002024-04-11 9:50AM EDT430.001.000.000.000.00-1025.00%
VRTX240426C004350002024-04-01 1:09PM EDT435.004.460.000.000.00-1025.00%
VRTX240426C004400002024-04-15 3:36PM EDT440.000.100.000.000.00-11025.00%
VRTX240426C004450002024-04-23 10:20AM EDT445.000.030.000.000.00-1025.00%
VRTX240426C004500002024-03-28 1:26PM EDT450.002.300.000.000.00-159025.00%
VRTX240426C004550002024-03-28 1:35PM EDT455.001.500.000.000.00-149025.00%
VRTX240426C004600002024-04-04 3:42PM EDT460.000.650.000.000.00-3050.00%
VRTX240426C004650002024-04-24 10:37AM EDT465.000.080.000.000.00-2050.00%
VRTX240426C004700002024-03-22 2:13PM EDT470.002.430.004.300.00-35160.60%
VRTX240426C004750002024-03-22 2:13PM EDT475.002.280.001.500.00-310133.50%
VRTX240426C004800002024-03-11 3:35PM EDT480.001.490.004.300.00-41175.73%
VRTX240426C004850002024-03-11 3:06PM EDT485.001.340.004.300.00-42183.08%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240426P003300002024-04-22 1:35PM EDT330.000.050.000.000.00-1050.00%
VRTX240426P003350002024-04-17 11:22AM EDT335.000.670.000.000.00-1050.00%
VRTX240426P003550002024-04-17 11:22AM EDT355.000.840.000.000.00-1025.00%
VRTX240426P003650002024-03-22 2:09PM EDT365.001.180.004.000.00-22110.99%
VRTX240426P003700002024-04-24 10:05AM EDT370.000.050.000.000.00-2025.00%
VRTX240426P003750002024-04-24 12:18PM EDT375.000.050.000.000.00-4025.00%
VRTX240426P003800002024-04-24 12:18PM EDT380.000.110.000.000.00-4012.50%
VRTX240426P003850002024-04-23 12:45PM EDT385.000.580.000.000.00-2012.50%
VRTX240426P003875002024-04-23 12:44PM EDT387.500.100.000.000.00-2012.50%
VRTX240426P003900002024-04-24 3:59PM EDT390.000.450.000.000.00-606.25%
VRTX240426P003925002024-04-24 10:37AM EDT392.501.230.000.000.00-506.25%
VRTX240426P003950002024-04-24 10:23AM EDT395.000.700.000.000.00-1006.25%
VRTX240426P003975002024-04-24 2:09PM EDT397.501.350.000.000.00-503.13%
VRTX240426P004000002024-04-24 1:51PM EDT400.002.350.000.000.00-1100.78%
VRTX240426P004025002024-04-24 10:26AM EDT402.502.950.000.000.00-400.00%
VRTX240426P004050002024-04-24 12:38PM EDT405.006.490.000.000.00-100.00%
VRTX240426P004100002024-04-19 2:07PM EDT410.0015.400.000.000.00-100.00%
VRTX240426P004150002024-04-19 9:34AM EDT415.0021.850.000.000.00-1300.00%
VRTX240426P004200002024-04-10 3:37PM EDT420.0023.000.000.000.00-1000.00%
VRTX240426P004250002024-04-18 3:20PM EDT425.0029.800.000.000.00-100.00%
VRTX240426P004300002024-03-28 9:49AM EDT430.0019.130.000.000.00-200.00%