U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
151.26-0.80 (-0.53%)
At close: 4:00PM EDT
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170929C001350002017-08-25 11:53PM EDT135.0019.4118.4020.700.00-60126.34%
VRTX170929C001380002017-09-22 11:51PM EDT138.0013.0013.1014.100.00-3150.88%
VRTX170929C001450002017-09-22 11:51PM EDT145.007.506.507.400.00-262144.73%
VRTX170929C001470002017-09-21 1:21PM EDT147.006.004.905.700.00-2240.87%
VRTX170929C001480002017-09-22 11:14AM EDT148.003.593.904.90-3.91-52.13%1739.09%
VRTX170929C001500002017-09-01 11:56PM EDT150.0012.4813.2015.200.00-10176.39%
VRTX170929C001525002017-09-22 11:51PM EDT152.501.821.401.950.00-33032.47%
VRTX170929C001550002017-09-22 2:20PM EDT155.001.000.751.15-0.75-42.86%1715133.25%
VRTX170929C001575002017-09-22 3:55PM EDT157.500.600.300.80-0.25-29.41%53236.96%
VRTX170929C001600002017-09-20 2:22PM EDT160.000.700.100.400.00-165236.28%
VRTX170929C001625002017-09-19 10:25AM EDT162.500.730.050.300.00-2440.14%
VRTX170929C001650002017-09-18 1:21PM EDT165.000.690.000.250.00-233444.53%
VRTX170929C001675002017-09-18 11:28AM EDT167.500.550.000.150.00-61045.51%
VRTX170929C001750002017-09-15 11:50PM EDT175.001.250.050.400.00-1165.33%
VRTX170929C001850002017-09-08 11:57PM EDT185.000.500.200.800.00-32232298.63%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170929P001350002017-09-22 11:52PM EDT135.000.250.000.200.00-4453.61%
VRTX170929P001360002017-09-22 11:52PM EDT136.000.320.000.150.00-5547.95%
VRTX170929P001370002017-09-19 12:01PM EDT137.000.200.000.200.00-31547.95%
VRTX170929P001390002017-08-18 11:50PM EDT139.001.752.253.500.00-11100.56%
VRTX170929P001400002017-09-13 3:33PM EDT140.000.500.300.800.00-21250.93%
VRTX170929P001410002017-09-19 10:29AM EDT141.000.750.100.300.00-2840.23%
VRTX170929P001420002017-09-22 3:44PM EDT142.000.220.150.40-1.93-89.77%15140.14%
VRTX170929P001430002017-09-18 12:17PM EDT143.000.550.150.550.00-21840.67%
VRTX170929P001440002017-09-22 3:43PM EDT144.000.350.251.00-0.74-67.89%2246.29%
VRTX170929P001450002017-09-22 3:25PM EDT145.000.500.350.75-0.16-24.24%152437.65%
VRTX170929P001460002017-09-21 2:48PM EDT146.000.520.500.900.00-13636.48%
VRTX170929P001470002017-09-22 2:18PM EDT147.000.830.551.10-2.97-78.16%10135.60%
VRTX170929P001480002017-09-20 11:19AM EDT148.001.110.851.300.00-11634.13%
VRTX170929P001490002017-09-22 1:50PM EDT149.001.201.051.50-0.29-19.46%14932.13%
VRTX170929P001500002017-09-22 2:21PM EDT150.001.581.352.10+0.43+37.39%221934.84%
VRTX170929P001525002017-09-22 3:51PM EDT152.502.852.453.10+0.43+17.77%263731.28%
VRTX170929P001550002017-09-22 3:02PM EDT155.004.364.105.00+0.39+9.82%382734.89%
VRTX170929P001575002017-09-22 3:55PM EDT157.506.556.207.40+0.40+6.50%433543.19%
VRTX170929P001600002017-09-22 3:50PM EDT160.008.868.509.40+2.36+36.31%191042.38%
VRTX170929P001625002017-09-15 11:50PM EDT162.507.879.2010.600.00-10100.00%
VRTX170929P001650002017-09-22 11:52PM EDT165.0012.5313.1015.100.00-8872.12%
VRTX170929P001700002017-09-01 11:00AM EDT170.0011.189.4010.80-1.65-12.86%7120.00%