U.S. Markets close in 17 mins.

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.33-2.20 (-1.62%)
As of 3:43PM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170623C001000002017-06-02 11:50PM EDT100.0017.7028.4030.800.00-110.00%
VRTX170623C001130002017-06-02 11:50PM EDT113.006.0016.1017.800.00-1941940.00%
VRTX170623C001140002017-06-23 2:04PM EDT114.0019.1017.6019.903.3221.04%66220.31%
VRTX170623C001150002017-06-02 11:50PM EDT115.004.5014.3016.100.00-110.00%
VRTX170623C001160002017-06-02 11:50PM EDT116.004.7013.1015.000.00-12180.00%
VRTX170623C001170002017-06-02 11:50PM EDT117.004.1012.7014.100.00-12210.00%
VRTX170623C001190002017-06-02 11:50PM EDT119.002.8211.0012.300.00-110.00%
VRTX170623C001200002017-06-22 10:45AM EDT120.0013.9014.8017.302.3620.45%1595287.70%
VRTX170623C001210002017-06-21 11:38AM EDT121.009.6513.7016.000.00-105265.23%
VRTX170623C001220002017-06-23 11:44AM EDT122.0011.009.5012.108.14284.62%1011158.59%
VRTX170623C001230002017-06-22 3:18PM EDT123.0012.9711.9014.2010.93535.78%2632248.63%
VRTX170623C001240002017-06-21 1:51PM EDT124.009.0310.9012.100.00-1022210.55%
VRTX170623C001250002017-06-19 3:46PM EDT125.002.051.702.150.9179.82%35370.00%
VRTX170623C001260002017-06-23 2:49PM EDT126.006.605.707.00-2.97-31.03%1230.00%
VRTX170623C001270002017-06-23 2:17PM EDT127.005.984.707.003.60151.26%221101.27%
VRTX170623C001280002017-06-23 3:23PM EDT128.004.507.008.102.25100.00%2026160.55%
VRTX170623C001290002017-06-20 10:49AM EDT129.001.055.908.300.00-59168.55%
VRTX170623C001300002017-06-22 1:25PM EDT130.006.005.106.102.8188.09%828134.57%
VRTX170623C001310002017-06-21 2:24PM EDT131.002.714.205.200.00-128123.54%
VRTX170623C001320002017-06-23 3:23PM EDT132.000.600.400.85-1.80-75.00%6160.00%
VRTX170623C001330002017-06-22 3:13PM EDT133.003.412.603.401.5179.47%248101.86%
VRTX170623C001340002017-06-21 12:59PM EDT134.000.941.803.000.00-101597.56%
VRTX170623C001350002017-06-23 10:45AM EDT135.000.570.000.35-1.19-67.61%17134.38%
VRTX170623C001360002017-06-23 2:09PM EDT136.000.050.000.15-1.15-95.83%202433.40%
VRTX170623C001380002017-06-22 5:53PM EDT138.000.700.250.500.00-101064.94%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170623P000965002017-06-02 11:51PM EDT96.500.600.000.300.00-11307.03%
VRTX170623P001010002017-06-02 11:51PM EDT101.001.000.001.250.00-11353.32%
VRTX170623P001050002017-06-02 11:51PM EDT105.001.250.001.400.00-1010321.88%
VRTX170623P001070002017-06-02 11:51PM EDT107.001.550.000.200.00-11206.64%
VRTX170623P001080002017-06-02 11:51PM EDT108.001.750.000.250.00-11206.25%
VRTX170623P001100002017-06-19 1:04PM EDT110.000.390.000.15-0.86-68.80%41176.17%
VRTX170623P001110002017-06-02 11:51PM EDT111.001.400.050.300.00-11194.14%
VRTX170623P001120002017-06-02 11:51PM EDT112.001.650.100.400.00-14199.22%
VRTX170623P001130002017-06-02 11:51PM EDT113.000.550.100.400.00-67191.02%
VRTX170623P001140002017-06-02 11:51PM EDT114.000.700.100.500.00-612189.84%
VRTX170623P001150002017-06-16 12:25PM EDT115.000.250.100.400.00-217174.22%
VRTX170623P001160002017-06-02 11:51PM EDT116.000.300.300.600.00-121189.65%
VRTX170623P001170002017-06-22 9:39AM EDT117.000.350.000.15-0.55-61.11%210126.56%
VRTX170623P001190002017-06-15 3:59PM EDT119.000.550.450.900.00-1212181.45%
VRTX170623P001200002017-06-21 10:47AM EDT120.000.200.000.400.00-512126.56%
VRTX170623P001210002017-06-21 2:32PM EDT121.000.100.000.150.00-51998.44%
VRTX170623P001220002017-06-23 9:31AM EDT122.000.890.000.150.59196.67%52591.41%
VRTX170623P001230002017-06-20 3:44PM EDT123.000.450.000.850.00-215123.83%
VRTX170623P001240002017-06-09 12:59PM EDT124.002.103.103.90-0.17-7.49%11269.34%
VRTX170623P001250002017-06-21 3:50PM EDT125.000.150.000.150.00-22569.92%
VRTX170623P001260002017-06-20 3:49PM EDT126.001.550.000.150.00-101062.89%
VRTX170623P001270002017-06-22 9:37AM EDT127.000.180.000.15-2.39-93.00%3355.86%
VRTX170623P001280002017-06-14 3:58PM EDT128.004.394.706.100.00-11285.30%
VRTX170623P001290002017-06-22 5:53PM EDT129.001.550.000.200.00-1152.34%
VRTX170623P001300002017-06-22 5:53PM EDT130.000.980.000.250.00-6046.68%
VRTX170623P001310002017-06-23 1:55PM EDT131.000.100.000.15-0.52-83.87%20230.96%
VRTX170623P001320002017-06-22 5:53PM EDT132.000.200.100.400.00-13033.01%
VRTX170623P001330002017-06-23 11:20AM EDT133.000.500.300.90-1.04-67.53%10137.99%
VRTX170623P001360002017-06-23 10:30AM EDT136.001.552.904.20-0.25-13.89%1168.56%