Singapore markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
353.79-1.02 (-0.29%)
As of 01:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231201C003350002023-12-01 11:53AM EST335.0020.5016.2023.80+2.59+14.46%2395.75%
VRTX231201C003450002023-11-30 3:50PM EST345.009.906.3014.00+0.30+3.12%11460.84%
VRTX231201C003475002023-11-30 2:50PM EST347.506.183.4011.300.00-623105.88%
VRTX231201C003500002023-12-01 11:59AM EST350.005.402.906.20+1.75+47.95%107154.76%
VRTX231201C003525002023-12-01 1:21PM EST352.502.101.154.20-0.87-29.29%236947.71%
VRTX231201C003550002023-12-01 10:16AM EST355.001.750.351.25-0.25-12.50%4825324.20%
VRTX231201C003575002023-12-01 9:30AM EST357.501.080.104.40+0.28+35.00%122151.47%
VRTX231201C003600002023-12-01 11:53AM EST360.000.500.050.500.00-28932.86%
VRTX231201C003625002023-12-01 9:40AM EST362.500.150.004.50-0.15-50.00%203474.24%
VRTX231201C003650002023-12-01 10:21AM EST365.000.350.050.70+0.06+20.69%68254.20%
VRTX231201C003675002023-11-30 2:58PM EST367.500.100.004.300.00-13992.43%
VRTX231201C003700002023-11-27 12:04PM EST370.000.200.001.100.00-64265.28%
VRTX231201C003725002023-11-21 3:52PM EST372.500.650.054.300.00--1111.13%
VRTX231201C003750002023-11-30 10:58AM EST375.000.050.000.050.00-110050.98%
VRTX231201C003775002023-11-20 1:45PM EST377.500.550.004.300.00-111127.69%
VRTX231201C003800002023-11-27 12:19PM EST380.000.020.000.05-0.03-60.00%126455.47%
VRTX231201C003850002023-11-20 1:45PM EST385.000.300.000.100.00-16370.31%
VRTX231201C003900002023-11-17 11:35AM EST390.000.750.004.300.00-18166.70%
VRTX231201C003950002023-11-15 9:44AM EST395.000.050.004.300.00-188181.25%
VRTX231201C004000002023-11-15 11:10AM EST400.000.600.004.300.00-74195.26%
VRTX231201C004050002023-11-20 12:03PM EST405.000.250.004.300.00-13208.84%
VRTX231201C004150002023-11-07 2:29PM EST415.000.550.001.500.00-45184.08%
VRTX231201C004200002023-10-20 10:09AM EST420.001.250.004.300.00-40247.31%
VRTX231201C004300002023-10-20 10:40AM EST430.000.550.004.300.00-44271.39%
VRTX231201C004350002023-10-17 2:44PM EST435.000.790.004.300.00--1283.01%
VRTX231201C004400002023-10-25 9:13AM EST440.000.250.000.000.00--050.00%
VRTX231201C004450002023-11-06 10:17AM EST445.000.100.004.300.00--1305.47%
VRTX231201C004500002023-11-06 2:08PM EST450.000.100.001.500.00--1254.69%
VRTX231201C004600002023-11-06 1:31PM EST460.000.100.000.050.00-16176.56%
VRTX231201C004800002023-10-17 1:37PM EST480.000.200.000.500.00--1260.94%
VRTX231201C004900002023-10-17 8:30AM EST490.001.050.000.000.00--350.00%
VRTX231201C005000002023-10-17 8:30AM EST500.001.050.000.000.00--350.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX231201P003000002023-11-28 3:03PM EST300.000.080.004.300.00--4251.37%
VRTX231201P003050002023-10-19 2:50PM EST305.004.070.004.400.00-65233.98%
VRTX231201P003100002023-10-25 1:24PM EST310.001.300.004.300.00-10213.48%
VRTX231201P003150002023-10-31 2:52PM EST315.001.000.003.200.00-62178.52%
VRTX231201P003200002023-11-29 2:44PM EST320.000.050.000.500.00-121105.27%
VRTX231201P003250002023-11-17 11:29AM EST325.000.700.000.200.00-81278.52%
VRTX231201P003300002023-11-28 1:33PM EST330.000.200.000.200.00-31166.41%
VRTX231201P003350002023-11-29 11:55AM EST335.000.020.000.100.00-32954.10%
VRTX231201P003400002023-11-30 2:21PM EST340.000.100.000.200.00-536647.46%
VRTX231201P003425002023-12-01 9:30AM EST342.500.050.000.10-0.05-50.00%53935.16%
VRTX231201P003450002023-12-01 1:18PM EST345.000.040.004.30-0.40-90.91%120074.78%
VRTX231201P003475002023-11-29 1:36PM EST347.500.100.000.30-0.70-87.50%108528.71%
VRTX231201P003500002023-12-01 10:54AM EST350.000.100.000.15-1.65-94.29%55516.36%
VRTX231201P003525002023-11-30 2:04PM EST352.502.000.000.800.00-616418.29%
VRTX231201P003550002023-12-01 11:45AM EST355.001.300.151.90-1.40-51.85%3611016.21%
VRTX231201P003575002023-12-01 12:48PM EST357.502.360.904.20-3.04-56.30%282023.63%
VRTX231201P003600002023-12-01 11:18AM EST360.005.472.958.90-2.53-31.63%6815870.02%
VRTX231201P003625002023-11-24 12:54PM EST362.507.054.4011.50-2.95-29.50%511582.86%
VRTX231201P003650002023-11-29 1:02PM EST365.0012.506.4014.000.00-1293.51%
VRTX231201P003675002023-11-29 9:33AM EST367.5017.508.8016.600.00-10105.32%
VRTX231201P003700002023-11-30 11:03AM EST370.0016.4011.3019.000.00-33113.33%
VRTX231201P003725002023-11-22 10:41AM EST372.5020.0014.2021.700.00--0126.32%
VRTX231201P003750002023-11-17 3:59PM EST375.0024.4616.3023.700.00-250126.03%
VRTX231201P003800002023-11-15 12:52PM EST380.0022.2021.2028.800.00-40145.07%
VRTX231201P003900002023-11-10 1:44PM EST390.0016.5031.5038.800.00--0176.90%
VRTX231201P003950002023-10-18 10:10AM EST395.0027.1039.5049.000.00--0202.10%
VRTX231201P004000002023-10-18 1:38PM EST400.0033.0044.6054.000.00--0218.12%