U.S. Markets close in 2 hrs 35 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
149.33+0.79 (+0.53%)
As of 1:24PM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170818C000750002017-06-29 10:27AM EDT75.0053.0052.9055.800.00-110.00%
VRTX170818C001050002017-07-19 9:49AM EDT105.0058.9056.8059.700.00-20211,206.93%
VRTX170818C001100002017-07-19 1:01PM EDT110.0049.8852.7054.700.00-25171,133.98%
VRTX170818C001150002017-08-16 2:37PM EDT115.0036.0034.0035.900.00-520327.34%
VRTX170818C001200002017-07-24 1:45PM EDT120.0044.4833.2035.600.00-18556.15%
VRTX170818C001250002017-08-18 10:53AM EDT125.0023.7824.0025.40-1.51-5.97%262214.45%
VRTX170818C001300002017-08-16 3:50PM EDT130.0021.2019.0020.600.00-1139185.94%
VRTX170818C001350002017-08-18 11:49AM EDT135.0014.0014.1015.50-4.50-24.32%15223145.70%
VRTX170818C001400002017-08-17 11:06AM EDT140.0011.008.9010.500.00-256398.05%
VRTX170818C001420002017-08-16 3:44PM EDT142.009.207.008.700.00-2291.11%
VRTX170818C001450002017-08-18 12:41PM EDT145.004.504.005.50-1.30-22.41%432759.28%
VRTX170818C001480002017-08-18 9:40AM EDT148.001.231.152.20-2.06-62.61%54746.34%
VRTX170818C001490002017-08-18 1:04PM EDT149.000.830.451.650.00-5547.46%
VRTX170818C001500002017-08-18 12:53PM EDT150.000.620.100.60-0.53-46.09%380228.66%
VRTX170818C001525002017-08-18 12:14PM EDT152.500.150.000.15-0.15-50.00%16133.59%
VRTX170818C001550002017-08-18 12:39PM EDT155.000.040.000.05-0.06-60.00%630140.23%
VRTX170818C001575002017-08-17 2:33PM EDT157.500.050.000.200.00-168161.33%
VRTX170818C001600002017-08-17 11:51AM EDT160.000.050.000.050.00-251,70860.16%
VRTX170818C001625002017-08-17 1:14PM EDT162.500.050.000.150.00-1025784.77%
VRTX170818C001650002017-08-18 12:17PM EDT165.000.050.000.150.00-477997.27%
VRTX170818C001675002017-08-16 11:51AM EDT167.500.070.000.350.00-1043126.37%
VRTX170818C001700002017-08-11 3:21PM EDT170.000.150.100.25+0.05+50.00%581,421139.26%
VRTX170818C001725002017-08-09 12:21PM EDT172.500.180.000.200.00-328138.28%
VRTX170818C001750002017-08-17 3:46PM EDT175.000.050.000.050.00-135123.44%
VRTX170818C001775002017-08-15 3:53PM EDT177.500.030.000.400.00-619179.88%
VRTX170818C001800002017-08-07 2:00PM EDT180.000.120.050.20-0.13-52.00%41,203177.34%
VRTX170818C001850002017-08-08 12:58PM EDT185.000.100.000.250.00-153198.83%
VRTX170818C001900002017-07-26 3:54PM EDT190.000.450.000.350.00-512230.86%
VRTX170818C001950002017-07-21 11:58PM EDT195.000.450.050.550.00-210274.22%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170818P000850002017-07-14 11:55PM EDT85.000.250.001.400.00-150195637.50%
VRTX170818P001000002017-07-17 10:00AM EDT100.000.500.000.300.00-19364.84%
VRTX170818P001050002017-08-01 1:25PM EDT105.000.050.000.100.00-122280.47%
VRTX170818P001100002017-07-27 10:36AM EDT110.000.100.000.250.00-1038279.69%
VRTX170818P001150002017-07-19 3:01PM EDT115.000.190.000.450.00-528268.36%
VRTX170818P001200002017-07-25 3:16PM EDT120.000.180.000.400.00-21503226.17%
VRTX170818P001250002017-07-27 12:13PM EDT125.000.100.000.400.00-393190.23%
VRTX170818P001300002017-07-31 10:43AM EDT130.000.660.050.60+0.46+230.00%6344170.90%
VRTX170818P001350002017-08-11 10:35AM EDT135.000.050.000.20-0.52-91.23%7255104.69%
VRTX170818P001400002017-08-15 2:48PM EDT140.000.030.000.300.00-525078.71%
VRTX170818P001420002017-07-31 10:43AM EDT142.001.400.951.55+0.40+40.00%610126.86%
VRTX170818P001430002017-08-18 1:05PM EDT143.000.170.000.300.00-101057.62%
VRTX170818P001450002017-08-18 11:59AM EDT145.000.050.000.25-0.05-50.00%7642849.90%
VRTX170818P001470002017-08-10 12:08PM EDT147.002.150.450.850.00-6212057.42%
VRTX170818P001480002017-08-18 12:18PM EDT148.000.370.000.50-0.11-22.92%105333.20%
VRTX170818P001490002017-08-18 11:31AM EDT149.001.000.100.55-0.21-17.36%193622.56%
VRTX170818P001500002017-08-18 12:31PM EDT150.000.900.551.10-0.73-44.79%6469922.90%
VRTX170818P001525002017-08-18 12:49PM EDT152.502.382.353.50-1.12-32.00%67143.46%
VRTX170818P001550002017-08-18 12:51PM EDT155.005.465.006.10-0.88-13.88%2628068.95%
VRTX170818P001575002017-08-18 1:01PM EDT157.507.857.308.60-0.92-10.49%1913787.79%
VRTX170818P001600002017-08-18 10:41AM EDT160.0011.809.7011.10+1.88+18.95%20217105.37%
VRTX170818P001625002017-08-07 12:52PM EDT162.508.236.807.70+3.30+66.94%690.00%
VRTX170818P001650002017-08-15 11:01AM EDT165.0011.0014.6016.400.00-2529158.79%
VRTX170818P001700002017-08-10 10:33AM EDT170.0020.5015.6016.900.00-5120.00%
VRTX170818P001775002017-07-28 11:49PM EDT177.5017.8022.4024.600.00-10100.00%
VRTX170818P001800002017-07-28 11:49PM EDT180.0020.1024.6027.100.00-10100.00%
VRTX170818P001900002017-07-21 11:44PM EDT190.0028.4026.3028.800.00-14140.00%