Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
294.52+2.36 (+0.81%)
At close: 04:00PM EDT
293.70 -0.82 (-0.28%)
After hours: 07:05PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX230120C000950002022-03-22 3:30PM EDT95.00156.77185.80195.000.00-210.00%
VRTX230120C001000002022-08-02 3:48PM EDT100.00176.30191.50199.400.00-32984.13%
VRTX230120C001050002022-05-23 10:50AM EDT105.00162.20165.80174.500.00-10440.00%
VRTX230120C001100002022-05-18 12:58PM EDT110.00148.50150.90158.800.00-1140.00%
VRTX230120C001150002022-02-23 10:30AM EDT115.00119.90135.50145.400.00-1680.00%
VRTX230120C001200002022-06-22 12:08PM EDT120.00155.90159.10167.000.00-1650.00%
VRTX230120C001250002022-06-13 10:20AM EDT125.00125.00164.70172.800.00-12887.27%
VRTX230120C001300002022-04-27 10:14AM EDT130.00141.32142.90151.800.00-270.00%
VRTX230120C001350002021-11-10 7:56AM EDT135.0052.6075.0084.500.00-340.00%
VRTX230120C001400002022-06-22 1:03PM EDT140.00137.60139.40148.000.00-11160.00%
VRTX230120C001450002021-10-26 10:11AM EDT145.0055.7546.7056.400.00-20330.00%
VRTX230120C001500002022-08-03 12:24PM EDT150.00131.49143.20152.500.00-17571.20%
VRTX230120C001550002022-06-22 12:04PM EDT155.00122.40125.40133.600.00-1280.00%
VRTX230120C001600002022-08-09 11:28AM EDT160.00142.50133.60143.000.00-11767.51%
VRTX230120C001650002022-02-24 10:51AM EDT165.0070.8091.60100.500.00-240.00%
VRTX230120C001700002022-08-02 1:58PM EDT170.00108.60123.60133.000.00-25561.91%
VRTX230120C001750002022-08-03 2:33PM EDT175.00106.40119.10128.500.00-15761.23%
VRTX230120C001800002022-07-14 10:03AM EDT180.00108.00114.10123.500.00-115458.55%
VRTX230120C001850002022-08-08 12:39PM EDT185.00107.20109.50119.000.00-25757.54%
VRTX230120C001900002022-08-02 1:49PM EDT190.0089.60104.60114.000.00-111355.10%
VRTX230120C001950002022-08-10 10:57AM EDT195.00109.60100.10109.500.00-14754.13%
VRTX230120C002000002022-08-05 12:22PM EDT200.0090.0095.10104.500.00-2019951.58%
VRTX230120C002100002022-08-08 2:43PM EDT210.0084.0086.2095.000.00-121659.47%
VRTX230120C002200002022-08-10 12:19PM EDT220.0082.5076.6085.800.00-523055.54%
VRTX230120C002300002022-08-12 1:29PM EDT230.0072.7270.1076.30+0.07+0.10%130350.97%
VRTX230120C002400002022-08-01 11:59AM EDT240.0050.0062.5069.500.00-113551.17%
VRTX230120C002500002022-08-12 1:54PM EDT250.0056.9853.7061.50-0.02-0.04%1624948.70%
VRTX230120C002600002022-08-10 3:06PM EDT260.0050.0047.4053.400.00-125445.74%
VRTX230120C002700002022-08-09 11:45AM EDT270.0047.1639.8046.400.00-121644.02%
VRTX230120C002800002022-08-11 3:56PM EDT280.0034.5034.5037.500.00-419939.22%
VRTX230120C002900002022-08-12 12:40PM EDT290.0029.5028.6031.20-1.00-3.28%414837.51%
VRTX230120C003000002022-08-12 3:58PM EDT300.0025.6023.5028.20+1.00+4.07%71,06539.41%
VRTX230120C003100002022-08-12 11:49AM EDT310.0020.1015.3024.30-0.90-4.29%9828639.49%
VRTX230120C003200002022-08-11 2:58PM EDT320.0012.6212.6018.60-2.88-18.58%132336.59%
VRTX230120C003300002022-08-12 3:20PM EDT330.0012.809.9014.90-0.40-3.03%14211035.62%
VRTX230120C003400002022-08-11 12:05PM EDT340.0010.898.9012.600.00-325335.96%
VRTX230120C003500002022-08-11 9:30AM EDT350.007.605.108.800.00-213733.39%
VRTX230120C003600002022-08-12 10:26AM EDT360.007.005.809.10+1.20+20.69%114836.80%
VRTX230120C003700002022-08-11 2:20PM EDT370.003.963.907.700.00-113237.12%
VRTX230120C003800002022-07-27 9:31AM EDT380.002.601.906.300.00-111337.02%
VRTX230120C003900002022-08-10 9:30AM EDT390.002.951.955.600.00-1537.92%
VRTX230120C004000002022-08-12 10:54AM EDT400.002.050.504.90+0.61+42.36%26138.56%
VRTX230120C004100002022-08-12 9:30AM EDT410.001.600.553.90-0.70-30.43%121238.17%
VRTX230120C004200002022-05-16 12:01AM EDT420.001.780.000.000.00--012.50%
VRTX230120C004300002022-08-05 10:02AM EDT430.000.950.254.20+0.15+18.75%11642.73%
VRTX230120C004400002022-08-12 2:35PM EDT440.000.900.002.00-0.40-30.77%48122637.56%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX230120P000900002022-07-27 2:40PM EDT90.000.300.104.600.00-1385109.00%
VRTX230120P000950002022-08-10 9:30AM EDT95.000.300.254.700.00-6110105.49%
VRTX230120P001000002022-08-02 9:30AM EDT100.000.400.000.60-0.10-20.00%147271.29%
VRTX230120P001050002022-07-11 11:57AM EDT105.000.500.354.800.00-212097.68%
VRTX230120P001100002022-08-09 10:14AM EDT110.001.000.004.500.00-36691.04%
VRTX230120P001150002022-08-02 9:30AM EDT115.000.600.004.800.00-113388.50%
VRTX230120P001200002022-07-28 12:41PM EDT120.000.850.004.800.00-26084.90%
VRTX230120P001250002022-08-12 10:19AM EDT125.002.030.004.80+1.53+306.00%26281.45%
VRTX230120P001300002022-07-29 2:19PM EDT130.001.000.004.800.00-24878.13%
VRTX230120P001350002022-08-04 2:08PM EDT135.001.070.004.800.00-38174.95%
VRTX230120P001400002022-08-02 9:30AM EDT140.000.900.305.000.00-14973.46%
VRTX230120P001450002022-08-04 11:10AM EDT145.001.250.004.800.00-17468.92%
VRTX230120P001500002022-08-02 3:08PM EDT150.000.950.004.800.00-118666.06%
VRTX230120P001550002022-08-02 10:47AM EDT155.001.110.004.800.00-17563.29%
VRTX230120P001600002022-08-02 1:26PM EDT160.001.100.000.000.00-664125.00%
VRTX230120P001650002022-08-12 10:19AM EDT165.002.780.305.10+1.38+98.57%213059.60%
VRTX230120P001700002022-07-27 9:31AM EDT170.001.600.004.800.00-115955.48%
VRTX230120P001750002022-08-04 9:30AM EDT175.001.900.004.800.00-110753.02%
VRTX230120P001800002022-08-04 9:30AM EDT180.002.050.004.800.00-137750.62%
VRTX230120P001850002022-08-04 9:30AM EDT185.002.301.005.700.00-132752.42%
VRTX230120P001900002022-08-01 11:47AM EDT190.002.750.505.200.00-211556.51%
VRTX230120P001950002022-06-17 12:50PM EDT195.005.402.553.900.00-3259749.61%
VRTX230120P002000002022-07-19 2:44PM EDT200.003.440.054.500.00-133149.19%
VRTX230120P002100002022-08-10 2:51PM EDT210.004.230.204.900.00-122545.57%
VRTX230120P002200002022-08-08 2:53PM EDT220.004.600.955.700.00-419042.95%
VRTX230120P002300002022-08-08 2:52PM EDT230.005.704.107.900.00-418143.15%
VRTX230120P002400002022-08-12 10:39AM EDT240.006.605.408.10-0.40-5.71%229138.58%
VRTX230120P002500002022-08-10 2:51PM EDT250.0010.327.2011.600.00-641539.84%
VRTX230120P002600002022-08-12 11:32AM EDT260.0010.709.7013.90-1.20-10.08%520438.14%
VRTX230120P002700002022-08-12 11:32AM EDT270.0013.7012.5017.40-0.95-6.48%422437.64%
VRTX230120P002800002022-08-11 1:06PM EDT280.0017.5116.4018.500.00-57233.15%
VRTX230120P002900002022-08-10 9:42AM EDT290.0019.6019.8022.500.00-32332.06%
VRTX230120P003000002022-08-12 11:11AM EDT300.0027.2024.7027.40-0.90-3.20%12631.35%
VRTX230120P003100002022-08-11 2:11PM EDT310.0033.9026.6032.800.00-32030.48%
VRTX230120P003200002022-01-13 4:55PM EDT320.0099.3786.0095.300.00-1096.88%
VRTX230120P003300002022-06-24 3:55PM EDT330.0048.6550.9057.900.00-2245.73%
VRTX230120P003500002022-01-28 1:01PM EDT350.00117.20116.00125.000.00-11108.35%
VRTX230120P004100002021-11-10 7:56AM EDT410.00215.00197.50207.200.00-11155.07%
Advertisement
Advertisement