Singapore markets open in 4 hours 6 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
321.37+0.61 (+0.19%)
At close: 04:00PM EST
321.20 -0.17 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209C002800002022-12-01 9:44AM EST280.0038.9537.4045.40+38.95--1113.67%
VRTX221209C002850002022-11-23 1:13PM EST285.0033.4032.2040.300.00--1102.91%
VRTX221209C002900002022-10-28 8:50AM EST290.0017.8021.7028.600.00-1000.00%
VRTX221209C002950002022-11-30 11:20AM EST295.0021.0022.8030.500.00-13684.96%
VRTX221209C003000002022-12-02 3:17PM EST300.0022.1518.2025.20+0.15+0.68%301672.35%
VRTX221209C003050002022-10-31 8:39AM EST305.0014.460.000.000.00-110.00%
VRTX221209C003100002022-11-30 9:41AM EST310.0010.109.6014.400.00-1745.58%
VRTX221209C003150002022-12-02 3:39PM EST315.007.707.108.60+0.90+13.24%1721729.20%
VRTX221209C003175002022-12-02 3:58PM EST317.505.704.407.10-0.80-12.31%22730.14%
VRTX221209C003200002022-12-02 3:43PM EST320.003.822.704.90-0.68-15.11%34725.48%
VRTX221209C003225002022-12-02 3:20PM EST322.503.001.553.00-1.90-38.78%18621.47%
VRTX221209C003250002022-12-02 3:57PM EST325.001.810.003.80+1.81-232432.80%
VRTX221209C003275002022-12-02 3:28PM EST327.501.151.002.80-0.50-30.30%1046832.01%
VRTX221209C003300002022-12-02 3:46PM EST330.001.000.101.45-0.57-36.31%22627.09%
VRTX221209C003325002022-12-02 2:46PM EST332.501.340.004.80+1.34-11755.80%
VRTX221209C003350002022-12-02 1:26PM EST335.000.500.001.20-1.10-68.75%4133.03%
VRTX221209C003400002022-12-01 2:27PM EST340.000.250.004.500.00-1126350.34%
VRTX221209C003450002022-11-28 10:33AM EST345.000.650.004.400.00-15657.54%
VRTX221209C003500002022-11-28 9:53AM EST350.000.580.004.400.00-34264.77%
VRTX221209C003550002022-11-16 10:39AM EST355.000.750.004.400.00-17671.66%
VRTX221209C003600002022-11-21 10:29AM EST360.001.180.004.400.00-210278.27%
VRTX221209C003700002022-11-04 1:09PM EST370.000.640.004.300.00-1006090.19%
VRTX221209C003800002022-11-04 12:43PM EST380.002.350.004.300.00-2010101.86%
VRTX221209C003900002022-11-28 9:49AM EST390.000.600.004.800.00-18116.19%
VRTX221209C004100002022-11-22 3:31PM EST410.000.100.004.300.00-67133.35%
VRTX221209C004200002022-11-21 1:50PM EST420.000.100.000.050.00-521474.22%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX221209P001500002022-11-01 12:31PM EST150.000.200.004.300.00--66363.67%
VRTX221209P001600002022-11-22 11:40AM EST160.000.100.004.300.00-14336.52%
VRTX221209P001700002022-11-01 9:27AM EST170.000.050.000.000.00--150.00%
VRTX221209P002000002022-11-01 2:41PM EST200.000.450.004.800.00--5248.34%
VRTX221209P002050002022-11-01 12:43PM EST205.000.300.004.800.00--1237.60%
VRTX221209P002100002022-11-07 3:29PM EST210.000.210.000.450.00-423149.22%
VRTX221209P002400002022-11-11 10:31AM EST240.000.760.004.800.00-115167.87%
VRTX221209P002500002022-11-02 1:39PM EST250.001.270.000.300.00-202188.48%
VRTX221209P002550002022-11-03 2:15PM EST255.002.750.004.300.00--80136.13%
VRTX221209P002600002022-11-28 9:53AM EST260.000.120.000.300.00-112676.17%
VRTX221209P002650002022-11-07 3:30PM EST265.001.600.004.300.00-420118.51%
VRTX221209P002700002022-12-01 9:49AM EST270.000.190.004.300.00-1182109.79%
VRTX221209P002750002022-11-29 9:44AM EST275.000.050.004.300.00-1520101.10%
VRTX221209P002800002022-11-30 11:17AM EST280.000.200.100.750.00-32362.70%
VRTX221209P002850002022-11-09 10:41AM EST285.002.560.001.350.00-101961.77%
VRTX221209P002900002022-11-21 3:42PM EST290.001.100.002.100.00-517860.91%
VRTX221209P002950002022-12-02 2:06PM EST295.000.200.004.70-1.86-90.29%361068.38%
VRTX221209P002975002022-11-22 10:30AM EST297.502.060.004.800.00--364.36%
VRTX221209P003000002022-12-02 2:23PM EST300.000.390.004.50-0.26-40.00%85758.36%
VRTX221209P003025002022-12-02 10:44AM EST302.501.200.003.40+1.20-1363.77%
VRTX221209P003050002022-12-02 2:06PM EST305.000.530.000.90-0.52-49.52%335535.65%
VRTX221209P003075002022-12-02 2:46PM EST307.501.150.004.10-1.55-57.41%1958.85%
VRTX221209P003100002022-12-01 12:21PM EST310.001.720.003.900.00-21251.97%
VRTX221209P003125002022-12-02 2:46PM EST312.501.660.003.70+1.66-4045.00%
VRTX221209P003150002022-12-02 2:06PM EST315.002.130.601.70-0.07-3.18%54025.35%
VRTX221209P003175002022-12-02 3:22PM EST317.501.901.102.40-1.50-44.12%1414524.76%
VRTX221209P003200002022-12-02 3:47PM EST320.003.011.953.40-4.69-60.91%62024.68%
VRTX221209P003225002022-12-02 3:53PM EST322.503.002.904.20+3.00-27821.91%
VRTX221209P003300002022-11-23 10:07AM EST330.009.876.6013.500.00--1051.03%
VRTX221209P003350002022-11-23 10:07AM EST335.0013.2410.6018.300.00--559.89%