U.S. Markets close in 4 hrs 33 mins

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.10-4.01 (-3.06%)
As of 11:27AM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630C001080002017-06-28 2:52PM EDT108.0023.4219.6021.800.00-85220.61%
VRTX170630C001140002017-06-02 11:50PM EDT114.0011.1515.6016.904.3062.77%11226.95%
VRTX170630C001160002017-06-02 11:50PM EDT116.004.5013.6015.100.00-11210.25%
VRTX170630C001170002017-06-02 11:50PM EDT117.004.0012.8014.100.00-11203.32%
VRTX170630C001190002017-06-14 3:27PM EDT119.006.605.106.700.00-150.00%
VRTX170630C001200002017-06-28 2:29PM EDT120.0011.007.909.100.00-10109.23%
VRTX170630C001210002017-06-02 11:50PM EDT121.002.709.4010.600.00-33177.59%
VRTX170630C001220002017-06-19 12:00PM EDT122.005.204.405.301.2531.65%1143.85%
VRTX170630C001230002017-06-23 3:36PM EDT123.009.809.9011.506.80226.67%512230.27%
VRTX170630C001240002017-06-21 11:45AM EDT124.008.0111.1013.400.00-24287.21%
VRTX170630C001250002017-06-23 11:44AM EDT125.008.258.309.80-0.95-10.33%11176213.97%
VRTX170630C001260002017-06-22 10:32AM EDT126.009.009.4010.605.60164.71%23252.98%
VRTX170630C001270002017-06-21 2:12PM EDT127.007.008.609.800.00-110244.19%
VRTX170630C001280002017-06-21 9:57AM EDT128.002.927.709.800.00-66244.39%
VRTX170630C001290002017-06-28 10:01AM EDT129.001.820.851.250.00-14154.54%
VRTX170630C001300002017-06-28 1:19PM EDT130.001.800.500.950.00-63954.98%
VRTX170630C001310002017-06-28 3:50PM EDT131.001.550.250.650.00-111653.32%
VRTX170630C001320002017-06-29 9:43AM EDT132.000.240.100.50-0.91-79.13%31354.93%
VRTX170630C001330002017-06-26 10:08AM EDT133.003.272.302.751.1252.09%812128.22%
VRTX170630C001340002017-06-22 5:53PM EDT134.003.303.604.500.00-40180.76%
VRTX170630C001350002017-06-29 10:51AM EDT135.000.050.000.25-0.45-90.00%119851.76%
VRTX170630C001360002017-06-23 11:17AM EDT136.001.901.551.90-1.70-47.22%36127.64%
VRTX170630C001370002017-06-27 3:34PM EDT137.000.250.000.200.00-12058.98%
VRTX170630C001390002017-06-23 11:55PM EDT139.001.020.451.500.00-90120.22%
VRTX170630C001400002017-06-29 10:51AM EDT140.000.040.000.15-0.19-82.61%24568.75%
VRTX170630C001410002017-06-26 5:26PM EDT141.000.350.150.550.00-5099.22%
VRTX170630C001420002017-06-23 11:55PM EDT142.000.480.150.800.00-60112.40%
VRTX170630C001440002017-06-23 11:55PM EDT144.000.500.100.500.00-40110.16%
VRTX170630C001450002017-06-28 9:47AM EDT145.000.180.001.800.00-57151.56%
VRTX170630C001460002017-06-23 11:55PM EDT146.000.370.000.400.00-50109.77%
VRTX170630C001500002017-06-22 5:53PM EDT150.000.150.100.400.00-55132.03%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630P000900002017-06-02 11:51PM EDT90.000.700.000.100.00-11198.44%
VRTX170630P000990002017-06-02 11:51PM EDT99.000.850.000.500.00-11191.80%
VRTX170630P000995002017-06-02 11:51PM EDT99.500.750.000.200.00-910161.33%
VRTX170630P001000002017-06-02 11:51PM EDT100.000.800.000.400.00-910177.73%
VRTX170630P001010002017-06-02 11:51PM EDT101.001.100.000.650.00-11188.28%
VRTX170630P001030002017-06-02 11:51PM EDT103.000.800.000.300.00-11151.17%
VRTX170630P001100002017-06-05 9:46AM EDT110.000.500.050.650.00-88131.64%
VRTX170630P001120002017-06-02 11:51PM EDT112.001.350.050.500.00-12112.11%
VRTX170630P001130002017-06-07 3:54PM EDT113.000.530.251.000.00-69130.47%
VRTX170630P001140002017-06-02 11:51PM EDT114.001.800.100.650.00-11107.32%
VRTX170630P001150002017-06-07 3:54PM EDT115.000.730.551.350.00-68132.52%
VRTX170630P001160002017-06-05 9:30AM EDT116.000.850.651.600.00-12132.42%
VRTX170630P001170002017-06-23 3:42PM EDT117.000.070.000.20-0.28-80.00%1464.84%
VRTX170630P001180002017-06-12 10:34AM EDT118.001.771.302.000.2818.79%34136.04%
VRTX170630P001200002017-06-22 3:59PM EDT120.000.200.100.30-0.15-42.86%52556.45%
VRTX170630P001210002017-06-15 9:55AM EDT121.002.701.602.100.00-33115.14%
VRTX170630P001220002017-06-22 12:50PM EDT122.000.190.000.25-0.17-47.22%10546.78%
VRTX170630P001230002017-06-22 12:49PM EDT123.000.390.100.40-1.81-82.27%5346.88%
VRTX170630P001240002017-06-29 9:36AM EDT124.000.100.000.40-0.99-90.83%26239.21%
VRTX170630P001250002017-06-23 12:26PM EDT125.000.900.250.700.3152.54%13241.02%
VRTX170630P001260002017-06-27 3:50PM EDT126.000.700.151.450.00-11152.20%
VRTX170630P001270002017-06-28 9:36AM EDT127.000.640.151.800.00-102049.32%
VRTX170630P001280002017-06-29 9:31AM EDT128.000.750.951.40-0.30-28.57%12623.29%
VRTX170630P001290002017-06-27 3:58PM EDT129.001.801.052.000.00-42017.29%
VRTX170630P001300002017-06-29 9:43AM EDT130.002.061.852.450.7658.46%3150.00%
VRTX170630P001310002017-06-29 10:57AM EDT131.003.432.303.301.73101.76%62880.00%
VRTX170630P001320002017-06-26 11:29AM EDT132.002.251.251.850.7954.11%990.00%
VRTX170630P001330002017-06-29 9:43AM EDT133.004.723.905.301.4845.68%220.00%
VRTX170630P001340002017-06-29 9:43AM EDT134.004.964.706.30-0.23-4.43%2600.00%
VRTX170630P001350002017-06-27 1:09PM EDT135.004.475.707.300.00-180.00%
VRTX170630P001370002017-06-23 2:48PM EDT137.005.404.305.200.408.00%550.00%