Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
295.08-0.69 (-0.23%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220812C002400002022-08-05 9:38AM EDT240.0039.5052.4060.400.00-11195.31%
VRTX220812C002500002022-08-08 10:07AM EDT250.0039.4240.1048.600.00-11219.29%
VRTX220812C002600002022-08-08 10:07AM EDT260.0029.4431.8038.300.00-22177.00%
VRTX220812C002650002022-07-29 9:51AM EDT265.0015.3926.8033.400.00-11057.03%
VRTX220812C002700002022-08-08 9:30AM EDT270.0021.0521.1028.700.00-12147.61%
VRTX220812C002750002022-08-08 10:32AM EDT275.0018.0017.4024.500.00-32077.64%
VRTX220812C002775002022-08-05 11:59AM EDT277.508.0014.5021.200.00-1052.44%
VRTX220812C002800002022-08-10 10:30AM EDT280.0020.8012.9018.500.00-19056.93%
VRTX220812C002825002022-08-10 3:34PM EDT282.5013.7510.0018.200.00-11267.43%
VRTX220812C002850002022-08-10 12:55PM EDT285.0012.457.1014.800.00-18103.52%
VRTX220812C002875002022-08-08 10:15AM EDT287.506.505.0011.500.00-3782.25%
VRTX220812C002900002022-08-11 9:30AM EDT290.005.303.908.30-3.70-41.11%11562.31%
VRTX220812C002925002022-08-10 12:13PM EDT292.505.601.256.000.00-61852.98%
VRTX220812C002950002022-08-10 12:44PM EDT295.004.001.155.800.00-36266.11%
VRTX220812C002975002022-08-10 3:01PM EDT297.502.100.104.600.00-91465.48%
VRTX220812C003000002022-08-11 9:37AM EDT300.001.100.555.00+0.04+3.77%15755.13%
VRTX220812C003025002022-08-09 3:41PM EDT302.503.87--0.00---0.00%
VRTX220812C003050002022-08-10 2:02PM EDT305.000.750.000.750.00-2231843.21%
VRTX220812C003100002022-08-10 3:19PM EDT310.000.280.003.600.00-61876.29%
VRTX220812C003150002022-08-10 12:36PM EDT315.000.300.003.600.00-131690.80%
VRTX220812C003200002022-07-26 9:31AM EDT320.000.650.004.300.00--1110.89%
VRTX220812C003250002022-08-08 3:05PM EDT325.000.050.004.300.00-19124.17%
VRTX220812C003600002022-07-14 1:15PM EDT360.000.250.004.300.00--4203.81%
VRTX220812C003800002022-07-06 12:13PM EDT380.000.700.004.300.00--0242.38%
VRTX220812C004400002022-08-05 2:27PM EDT440.000.050.001.500.00-11279.10%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220812P001500002022-08-09 1:49PM EDT150.002.150.004.300.00-22578.03%
VRTX220812P002350002022-08-01 12:57PM EDT235.000.500.004.100.00-23235.25%
VRTX220812P002400002022-08-01 11:21AM EDT240.000.450.004.100.00--1218.46%
VRTX220812P002500002022-08-08 11:24AM EDT250.000.220.000.500.00-89119116.99%
VRTX220812P002525002022-08-09 2:46PM EDT252.500.05--0.00---0.00%
VRTX220812P002550002022-08-10 11:37AM EDT255.000.050.003.600.00-556162.55%
VRTX220812P002575002022-08-09 2:45PM EDT257.500.050.004.300.00-12162.94%
VRTX220812P002600002022-08-09 2:44PM EDT260.000.050.001.150.00-158109.67%
VRTX220812P002625002022-07-29 11:33AM EDT262.502.450.003.600.00-1212138.43%
VRTX220812P002650002022-08-03 3:56PM EDT265.002.740.000.350.00-31276.47%
VRTX220812P002675002022-08-08 12:47PM EDT267.500.860.003.600.00-1020122.29%
VRTX220812P002700002022-08-08 3:05PM EDT270.000.460.004.300.00-123121.24%
VRTX220812P002725002022-08-04 3:59PM EDT272.505.500.003.600.00-45105.96%
VRTX220812P002750002022-08-09 10:10AM EDT275.002.230.000.000.00-12425.00%
VRTX220812P002775002022-08-08 3:40PM EDT277.500.800.003.700.00-9790.23%
VRTX220812P002800002022-08-09 11:52AM EDT280.000.150.003.700.00-64481.67%
VRTX220812P002825002022-08-08 3:05PM EDT282.501.160.003.700.00-11172.93%
VRTX220812P002850002022-08-11 9:33AM EDT285.000.650.002.00+0.30+85.71%12466.21%
VRTX220812P002875002022-08-10 3:57PM EDT287.500.050.054.600.00-242161.28%
VRTX220812P002900002022-08-10 2:19PM EDT290.000.750.153.900.00-15770.70%
VRTX220812P002925002022-08-11 9:36AM EDT292.501.800.204.60+0.20+12.50%3366.85%
VRTX220812P002950002022-08-10 2:08PM EDT295.003.002.103.80+1.30+76.47%326444.07%
VRTX220812P002975002022-08-09 3:57PM EDT297.502.651.105.900.00---52.44%
VRTX220812P003000002022-08-10 12:24PM EDT300.005.203.908.400.00-101263.75%