Advertisement
Advertisement
U.S. Markets close in 1 hr 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
294.46+2.30 (+0.79%)
As of 02:37PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX220812C002400002022-08-05 9:38AM EDT240.0039.5047.9056.100.00--1289.26%
VRTX220812C002500002022-08-08 10:07AM EDT250.0039.4238.0046.200.00--1248.05%
VRTX220812C002600002022-08-08 10:07AM EDT260.0029.4430.2034.200.00-120.00%
VRTX220812C002650002022-07-29 9:51AM EDT265.0015.3924.8029.600.00--10102.54%
VRTX220812C002700002022-08-08 9:30AM EDT270.0021.0518.0026.100.00-12154.15%
VRTX220812C002750002022-08-08 10:32AM EDT275.0018.0015.8020.800.00--20122.56%
VRTX220812C002775002022-08-05 11:59AM EDT277.508.0010.9018.400.00--0114.11%
VRTX220812C002800002022-08-10 10:30AM EDT280.0020.808.0015.80+1.80+9.47%19099.85%
VRTX220812C002825002022-08-10 3:34PM EDT282.5013.755.4013.50+5.85+74.05%-1293.02%
VRTX220812C002850002022-08-10 12:55PM EDT285.0012.455.0011.10-1.10-8.12%2882.86%
VRTX220812C002875002022-08-11 1:57PM EDT287.505.503.408.00-1.00-15.38%3756.98%
VRTX220812C002900002022-08-11 9:30AM EDT290.005.301.606.30-4.20-44.21%11559.72%
VRTX220812C002925002022-08-10 12:13PM EDT292.505.601.005.80-0.90-13.85%61877.61%
VRTX220812C002950002022-08-11 1:33PM EDT295.002.000.152.25-3.20-61.54%236240.80%
VRTX220812C002975002022-08-11 10:40AM EDT297.504.480.001.00-0.62-12.16%21435.50%
VRTX220812C003000002022-08-11 1:55PM EDT300.000.550.304.80-3.45-86.25%85777.69%
VRTX220812C003025002022-08-11 10:40AM EDT302.500.750.004.80-3.12-80.62%21788.45%
VRTX220812C003050002022-08-11 10:29AM EDT305.000.200.004.50-1.60-88.89%1131898.00%
VRTX220812C003100002022-08-10 3:19PM EDT310.000.280.000.30-0.72-72.00%91856.64%
VRTX220812C003150002022-08-10 12:36PM EDT315.000.300.003.60-0.10-25.00%1316131.15%
VRTX220812C003200002022-07-26 9:31AM EDT320.000.650.004.300.00--1159.52%
VRTX220812C003250002022-08-08 3:05PM EDT325.000.050.004.300.00--9178.22%
VRTX220812C003600002022-07-14 1:15PM EDT360.000.250.004.300.00--4290.58%
VRTX220812C003800002022-07-06 12:13PM EDT380.000.700.004.300.00--0345.02%
VRTX220812C004400002022-08-05 2:27PM EDT440.000.050.001.500.00--1396.48%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX220812P001500002022-08-09 1:49PM EDT150.002.150.004.300.00-22815.63%
VRTX220812P002350002022-08-01 12:57PM EDT235.000.500.004.300.00--3334.77%
VRTX220812P002400002022-08-01 11:21AM EDT240.000.450.004.300.00--1310.74%
VRTX220812P002500002022-08-08 11:24AM EDT250.000.220.000.500.00-1119163.67%
VRTX220812P002525002022-08-09 2:46PM EDT252.500.050.004.300.00-11251.56%
VRTX220812P002550002022-08-10 11:37AM EDT255.000.050.004.300.00-556239.84%
VRTX220812P002575002022-08-09 2:45PM EDT257.500.050.004.300.00-12228.08%
VRTX220812P002600002022-08-09 2:44PM EDT260.000.050.001.150.00-158153.13%
VRTX220812P002625002022-07-29 11:33AM EDT262.502.450.000.600.00--12125.78%
VRTX220812P002650002022-08-03 3:56PM EDT265.002.740.000.300.00--12103.71%
VRTX220812P002675002022-08-08 12:47PM EDT267.500.860.000.050.00--2074.61%
VRTX220812P002700002022-08-08 3:05PM EDT270.000.460.000.050.00--2367.97%
VRTX220812P002725002022-08-04 3:59PM EDT272.505.500.004.300.00--5156.79%
VRTX220812P002750002022-08-09 10:10AM EDT275.002.230.003.700.00-124136.87%
VRTX220812P002775002022-08-08 3:40PM EDT277.500.800.003.700.00--7124.90%
VRTX220812P002800002022-08-09 11:52AM EDT280.000.150.004.400.00-644120.90%
VRTX220812P002825002022-08-08 3:05PM EDT282.501.160.004.100.00--11104.74%
VRTX220812P002850002022-08-11 1:53PM EDT285.000.550.000.45-0.05-8.33%52452.25%
VRTX220812P002875002022-08-10 3:57PM EDT287.500.050.001.55-0.85-94.44%42150.73%
VRTX220812P002900002022-08-11 1:55PM EDT290.001.000.705.00-0.23-18.70%375777.86%
VRTX220812P002925002022-08-11 2:21PM EDT292.502.501.606.40+0.86+52.44%9380.25%
VRTX220812P002950002022-08-11 1:57PM EDT295.003.713.508.20+1.96+112.00%1026490.60%
VRTX220812P002975002022-08-09 3:57PM EDT297.502.654.308.800.00-1178.96%
VRTX220812P003000002022-08-10 12:24PM EDT300.005.205.1013.00+1.36+35.42%101294.58%
Advertisement
Advertisement