U.S. Markets open in 4 hrs 47 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
163.42+1.45 (+0.90%)
At close: 4:00PM EDT
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170728C001110002017-06-09 11:58PM EDT111.0015.9013.0015.300.00-110.00%
VRTX170728C001170002017-06-09 11:58PM EDT117.0011.508.7010.400.00-110.00%
VRTX170728C001180002017-07-14 11:54PM EDT118.0014.5413.6015.000.00-600.00%
VRTX170728C001200002017-07-21 11:58PM EDT120.0011.9341.4044.600.00-11301.37%
VRTX170728C001210002017-06-22 5:53PM EDT121.0017.2516.0017.400.00-110.00%
VRTX170728C001220002017-06-23 11:43AM EDT122.0013.2812.8015.30-1.19-8.22%50510.00%
VRTX170728C001240002017-06-16 11:51PM EDT124.005.005.006.200.00-110.00%
VRTX170728C001260002017-07-19 9:31AM EDT126.0037.4035.5038.800.00-11274.41%
VRTX170728C001290002017-07-25 12:02PM EDT129.0033.8533.6035.700.00-129112172.27%
VRTX170728C001300002017-07-19 10:21AM EDT130.0034.1031.2034.700.00-515243.85%
VRTX170728C001310002017-07-19 10:53AM EDT131.0029.9230.2033.500.00-61227.05%
VRTX170728C001320002017-07-20 1:54PM EDT132.0028.0029.4032.600.00-26226.37%
VRTX170728C001330002017-07-17 10:21AM EDT133.003.3028.8031.500.00-711215.04%
VRTX170728C001340002017-07-24 1:55PM EDT134.0030.3328.7030.800.00-146159.18%
VRTX170728C001350002017-07-21 1:02PM EDT135.0027.5027.1029.603.0212.34%1126208.11%
VRTX170728C001360002017-07-19 1:34PM EDT136.0023.7026.0028.600.00-33202.15%
VRTX170728C001390002017-07-21 1:54PM EDT139.0022.4223.1025.4020.12874.78%335174.61%
VRTX170728C001400002017-07-25 12:24PM EDT140.0022.0022.6024.700.00-114120.90%
VRTX170728C001410002017-07-07 11:49PM EDT141.001.901.302.250.00-110.00%
VRTX170728C001450002017-07-21 2:02PM EDT145.0016.0017.7019.501.5010.34%10015393.36%
VRTX170728C001500002017-07-26 2:06PM EDT150.0014.300.000.000.00-2000.00%
VRTX170728C001525002017-07-26 3:22PM EDT152.5011.810.000.000.00-200.00%
VRTX170728C001550002017-07-25 12:44PM EDT155.008.508.2010.200.00-2539174.17%
VRTX170728C001575002017-07-26 9:38AM EDT157.505.970.000.000.00-200.00%
VRTX170728C001600002017-07-26 3:57PM EDT160.005.200.000.000.00-3200.00%
VRTX170728C001625002017-07-26 3:59PM EDT162.503.850.000.000.00-13100.00%
VRTX170728C001650002017-07-26 3:59PM EDT165.002.680.000.000.00-27703.13%
VRTX170728C001675002017-07-26 3:59PM EDT167.501.720.000.000.00-2006.25%
VRTX170728C001700002017-07-26 3:58PM EDT170.000.980.000.000.00-131012.50%
VRTX170728C001725002017-07-26 3:52PM EDT172.500.680.000.000.00-45012.50%
VRTX170728C001750002017-07-26 3:57PM EDT175.000.510.000.000.00-79025.00%
VRTX170728C001775002017-07-27 4:18AM EDT177.500.230.000.000.00-20025.00%
VRTX170728C001800002017-07-26 3:14PM EDT180.000.190.000.000.00-24025.00%
VRTX170728C001850002017-07-26 3:36PM EDT185.000.100.000.000.00-3050.00%
VRTX170728C001900002017-07-25 12:23PM EDT190.000.100.000.300.00-16106.64%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170728P001100002017-06-26 12:42PM EDT110.000.780.451.05-0.51-39.53%12332.62%
VRTX170728P001150002017-07-19 12:48PM EDT115.000.150.000.600.00-33252.93%
VRTX170728P001180002017-07-21 11:44PM EDT118.001.000.000.350.00-1515216.80%
VRTX170728P001210002017-07-19 10:41AM EDT121.000.710.000.350.00-52202.34%
VRTX170728P001220002017-07-21 12:24PM EDT122.000.010.000.05-0.09-90.00%330153.13%
VRTX170728P001230002017-07-19 12:48PM EDT123.000.100.000.100.00-1116161.72%
VRTX170728P001240002017-07-21 11:32AM EDT124.000.150.000.35-0.61-80.26%55187.89%
VRTX170728P001250002017-07-17 10:20AM EDT125.002.350.000.450.00-1216191.02%
VRTX170728P001280002017-07-19 11:14AM EDT128.000.410.000.600.00-16185.74%
VRTX170728P001290002017-07-14 11:55PM EDT129.004.233.604.700.00-33366.80%
VRTX170728P001300002017-07-21 2:05PM EDT130.000.250.000.35-5.25-95.45%116159.96%
VRTX170728P001310002017-07-21 11:44PM EDT131.005.100.000.500.00-11165.23%
VRTX170728P001340002017-07-14 11:55PM EDT134.007.396.207.100.00-1010403.17%
VRTX170728P001370002017-07-25 12:23PM EDT137.000.400.000.700.00-11146.09%
VRTX170728P001450002017-07-26 1:56PM EDT145.000.150.000.000.00-5050.00%
VRTX170728P001460002017-07-21 11:44PM EDT146.000.250.050.400.00-5092.97%
VRTX170728P001470002017-07-26 1:26PM EDT147.000.090.000.000.00-6025.00%
VRTX170728P001480002017-07-26 1:46PM EDT148.000.130.000.000.00-24025.00%
VRTX170728P001490002017-07-21 11:44PM EDT149.000.300.150.700.00-3491.80%
VRTX170728P001500002017-07-26 3:53PM EDT150.000.300.000.000.00-91025.00%
VRTX170728P001525002017-07-26 3:14PM EDT152.500.530.000.000.00-23025.00%
VRTX170728P001550002017-07-26 3:48PM EDT155.000.630.000.000.00-27012.50%
VRTX170728P001575002017-07-26 3:52PM EDT157.501.150.000.000.00-132012.50%
VRTX170728P001600002017-07-26 3:52PM EDT160.001.930.000.000.00-23106.25%
VRTX170728P001625002017-07-26 3:59PM EDT162.502.820.000.000.00-42003.13%
VRTX170728P001650002017-07-26 3:54PM EDT165.003.950.000.000.00-2600.00%
VRTX170728P001675002017-07-27 4:18AM EDT167.505.580.000.000.00-200.00%
VRTX170728P001700002017-07-21 11:44PM EDT170.009.507.409.500.00-2189.40%
VRTX170728P001750002017-07-27 4:18AM EDT175.0011.690.000.000.00-100.00%