U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
148.13-0.41 (-0.28%)
At close: 4:00PM EDT
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825C001250002017-07-14 11:54PM EDT125.0012.2111.5012.700.00-410.00%
VRTX170825C001260002017-07-28 1:01PM EDT126.0029.8127.3030.30-9.46-24.09%61218.68%
VRTX170825C001290002017-07-19 10:09AM EDT129.0036.1733.4036.400.00-11343.90%
VRTX170825C001300002017-07-07 11:49PM EDT130.009.508.309.700.00-550.00%
VRTX170825C001400002017-08-17 3:56PM EDT140.009.008.009.000.00-1548.15%
VRTX170825C001420002017-08-04 10:50AM EDT142.0013.8512.7014.60-11.05-44.38%55138.97%
VRTX170825C001430002017-07-31 12:39PM EDT143.0011.8010.3012.40+8.40+247.06%22114.82%
VRTX170825C001440002017-08-18 11:49PM EDT144.007.004.605.400.00-1338.48%
VRTX170825C001450002017-07-14 11:54PM EDT145.003.402.904.500.00-1135.30%
VRTX170825C001480002017-08-18 11:49PM EDT148.002.501.952.600.00-42033.47%
VRTX170825C001490002017-07-28 11:49PM EDT149.0016.067.909.500.00-22120.24%
VRTX170825C001500002017-08-18 3:27PM EDT150.001.601.151.70-0.65-28.89%151833.13%
VRTX170825C001525002017-08-18 3:53PM EDT152.500.770.551.00-1.93-71.48%30534.18%
VRTX170825C001550002017-08-18 2:34PM EDT155.000.500.250.50-0.05-9.09%265733.79%
VRTX170825C001575002017-08-18 3:58PM EDT157.500.150.100.35-0.15-50.00%256237.45%
VRTX170825C001600002017-08-18 3:40PM EDT160.000.130.000.25-0.34-72.34%54640.77%
VRTX170825C001625002017-08-18 2:12PM EDT162.500.080.000.20-6.62-98.81%9244.73%
VRTX170825C001650002017-08-02 3:57PM EDT165.002.341.051.900.00-154785.60%
VRTX170825C001700002017-08-07 3:08PM EDT170.000.900.601.10+0.10+12.50%222885.01%
VRTX170825C001725002017-07-28 11:49PM EDT172.503.450.601.950.00-11102.39%
VRTX170825C001750002017-07-28 11:49PM EDT175.001.150.450.950.00-2292.77%
VRTX170825C001775002017-08-15 2:32PM EDT177.500.100.000.150.00-43765.43%
VRTX170825C001800002017-07-27 9:39AM EDT180.001.050.151.550.00-22109.13%
VRTX170825C001850002017-07-27 9:39AM EDT185.000.630.050.400.00-2291.99%
VRTX170825C001900002017-07-21 11:58PM EDT190.000.640.601.250.00-22133.30%
VRTX170825C001950002017-08-04 9:48AM EDT195.000.050.000.20-0.34-87.18%101096.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825P001100002017-08-03 4:07PM EDT110.000.050.000.300.00-11114.84%
VRTX170825P001150002017-07-19 1:55PM EDT115.000.350.000.600.00-22112.50%
VRTX170825P001300002017-07-21 11:44PM EDT130.000.600.100.700.00-2269.82%
VRTX170825P001380002017-08-18 11:50PM EDT138.000.240.050.400.00-3343.90%
VRTX170825P001390002017-08-18 11:50PM EDT139.000.280.050.500.00-6043.36%
VRTX170825P001400002017-08-18 1:21PM EDT140.000.370.050.55-1.08-74.48%5741.07%
VRTX170825P001420002017-08-16 3:08PM EDT142.000.480.250.700.00-3936.96%
VRTX170825P001440002017-08-18 11:50PM EDT144.000.770.551.200.00-6237.38%
VRTX170825P001450002017-08-18 2:11PM EDT145.001.000.851.40+0.11+12.36%133135.74%
VRTX170825P001460002017-08-18 9:59AM EDT146.001.551.051.60+0.08+5.44%4333.55%
VRTX170825P001470002017-08-18 11:50PM EDT147.001.641.302.250.00-5036.82%
VRTX170825P001480002017-08-18 11:50PM EDT148.001.801.752.300.00-14831.23%
VRTX170825P001490002017-08-18 11:50PM EDT149.002.502.252.850.00-22031.45%
VRTX170825P001500002017-08-18 3:20PM EDT150.002.832.803.50+0.03+1.07%746132.18%
VRTX170825P001525002017-08-18 3:59PM EDT152.505.104.605.50+0.60+13.33%422036.26%
VRTX170825P001550002017-08-18 3:07PM EDT155.006.506.807.70-0.30-4.41%5910540.50%
VRTX170825P001575002017-08-18 11:50PM EDT157.509.609.0010.100.00-922146.78%
VRTX170825P001600002017-08-18 1:02PM EDT160.0010.7210.9012.50+0.39+3.78%11852.00%
VRTX170825P001625002017-08-07 5:11PM EDT162.509.4011.2014.200.00-200.00%
VRTX170825P001650002017-07-21 11:44PM EDT165.0011.507.008.600.00-110.00%
VRTX170825P001725002017-08-03 9:53AM EDT172.5018.5017.9019.80-2.00-9.76%20500.00%
VRTX170825P002000002017-07-28 11:49PM EDT200.0040.5044.9047.700.00-110.00%