U.S. Markets close in 1 hr 57 mins

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.85+1.25 (+1.05%)
As of 2:02PM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
109.00VRTX170526C0010900011.2710.2012.003.9253.33%11125.59%
111.00VRTX170526C001110007.104.805.900.000.00%110.00%
114.00VRTX170526C001140005.205.206.900.000.00%21173.05%
115.00VRTX170526C001150005.404.305.601.6544.00%55453.32%
116.00VRTX170526C001160004.293.304.602.88204.26%61787.21%
117.00VRTX170526C001170003.322.503.701.72107.50%111979.00%
118.00VRTX170526C001180002.201.352.601.10100.00%32060.25%
119.00VRTX170526C001190001.130.601.450.57101.79%212138.77%
120.00VRTX170526C001200000.380.050.500.0411.76%106922.85%
121.00VRTX170526C001210000.470.000.25-0.38-44.71%1326.86%
122.00VRTX170526C001220000.070.000.150.000.00%13732.03%
123.00VRTX170526C001230000.030.000.45-0.02-40.00%5960.64%
124.00VRTX170526C001240002.050.703.200.000.00%11143.65%
125.00VRTX170526C001250000.150.000.150.000.00%4450.39%
127.00VRTX170526C001270000.240.000.600.000.00%4589.45%
128.00VRTX170526C001280000.050.000.20-1.30-96.30%312975.78%
129.00VRTX170526C001290001.200.102.350.000.00%10167.68%
130.00VRTX170526C001300000.050.000.20-0.95-95.00%9189.84%
135.00VRTX170526C001350000.300.001.400.000.00%10188.96%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
72.50VRTX170526P000725000.300.000.500.000.00%100498.44%
92.50VRTX170526P000925001.000.501.050.000.00%10360.94%
97.00VRTX170526P000970001.850.703.000.000.00%10400.98%
97.50VRTX170526P000975000.800.052.35-1.10-57.89%11342.77%
98.00VRTX170526P000980000.850.052.500.000.00%10342.77%
99.00VRTX170526P000990000.750.250.85-0.35-31.82%101261.52%
101.00VRTX170526P001010001.400.502.750.000.00%11331.25%
103.00VRTX170526P001030000.150.001.450.000.00%11235.74%
105.00VRTX170526P001050000.300.001.400.000.00%12211.13%
106.00VRTX170526P001060000.090.000.35-0.51-85.00%34142.58%
107.00VRTX170526P001070000.550.451.00-0.39-70.91%18191.02%
108.00VRTX170526P001080000.650.251.850.000.00%11203.32%
109.00VRTX170526P001090000.360.000.600.000.00%410131.25%
110.00VRTX170526P001100000.700.552.400.000.00%2599204.59%
111.00VRTX170526P001110000.140.000.500.000.00%8134106.64%
112.00VRTX170526P001120001.000.000.850.000.00%20132112.70%
113.00VRTX170526P001130000.250.000.750.000.00%1198.24%
114.00VRTX170526P001140000.340.000.650.000.00%82483.79%
115.00VRTX170526P001150000.090.000.15-0.16-64.00%25650.00%
116.00VRTX170526P001160000.700.000.150.000.00%157549.41%
117.00VRTX170526P001170000.050.000.05-0.45-90.00%294729.88%
118.00VRTX170526P001180000.580.001.200.000.00%101553.32%
119.00VRTX170526P001190000.100.000.25-0.86-89.58%777323.15%
122.00VRTX170526P001220003.807.008.500.000.00%11262.35%