U.S. Markets open in 5 hrs 8 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
155.48+6.47 (+4.34%)
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%61168.26%
VRTX170825C001290002017-07-19 10:09AM EDT129.0036.1733.4036.400.00-11367.43%
VRTX170825C001300002017-07-07 11:49PM EDT130.009.508.309.700.00-550.00%
VRTX170825C001400002017-08-22 9:39AM EDT140.0012.000.000.000.00-100.00%
VRTX170825C001420002017-08-04 10:50AM EDT142.0013.8512.7014.60-11.05-44.38%5560.74%
VRTX170825C001430002017-07-31 12:39PM EDT143.0011.8010.3012.40+8.40+247.06%220.00%
VRTX170825C001440002017-08-22 12:00PM EDT144.009.900.000.000.00-100.00%
VRTX170825C001450002017-07-14 11:54PM EDT145.003.402.904.500.00-110.00%
VRTX170825C001470002017-08-23 3:52AM EDT147.003.407.809.500.00-202070.75%
VRTX170825C001480002017-08-21 2:39PM EDT148.002.057.108.700.00-14370.36%
VRTX170825C001490002017-08-21 12:01PM EDT149.002.506.007.300.00-8854.79%
VRTX170825C001500002017-08-22 3:56PM EDT150.005.870.000.000.00-600.00%
VRTX170825C001525002017-08-22 3:57PM EDT152.503.700.000.000.00-3300.00%
VRTX170825C001550002017-08-22 3:34PM EDT155.001.750.000.000.00-38700.00%
VRTX170825C001575002017-08-22 3:40PM EDT157.500.820.000.000.00-7303.13%
VRTX170825C001600002017-08-22 3:41PM EDT160.000.480.000.000.00-306.25%
VRTX170825C001625002017-08-18 2:12PM EDT162.500.080.000.20-6.62-98.81%9235.55%
VRTX170825C001650002017-08-02 3:57PM EDT165.002.341.051.900.00-154783.01%
VRTX170825C001700002017-08-07 3:08PM EDT170.000.900.601.10+0.10+12.50%222887.79%
VRTX170825C001725002017-07-28 11:49PM EDT172.503.450.601.950.00-11110.55%
VRTX170825C001750002017-07-28 11:49PM EDT175.001.150.450.950.00-22101.03%
VRTX170825C001775002017-08-15 2:32PM EDT177.500.100.000.150.00-43770.70%
VRTX170825C001800002017-07-27 9:39AM EDT180.001.050.151.550.00-22123.97%
VRTX170825C001850002017-07-27 9:39AM EDT185.000.630.050.400.00-22105.86%
VRTX170825C001900002017-08-22 3:41PM EDT190.000.120.000.000.00-2050.00%
VRTX170825C001950002017-08-04 9:48AM EDT195.000.050.000.20-0.34-87.18%1010115.63%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825P001100002017-08-03 4:07PM EDT110.000.050.000.300.00-11183.98%
VRTX170825P001150002017-07-19 1:55PM EDT115.000.350.000.600.00-22182.81%
VRTX170825P001300002017-08-22 3:41PM EDT130.000.120.000.000.00-2050.00%
VRTX170825P001330002017-08-23 3:52AM EDT133.000.470.000.800.00-55112.50%
VRTX170825P001380002017-08-18 11:50PM EDT138.000.240.050.400.00-3380.27%
VRTX170825P001390002017-08-18 11:50PM EDT139.000.280.050.500.00-6079.59%
VRTX170825P001400002017-08-18 1:21PM EDT140.000.370.050.55-1.08-74.48%5776.95%
VRTX170825P001420002017-08-16 3:08PM EDT142.000.480.250.700.00-3977.05%
VRTX170825P001430002017-08-23 3:52AM EDT143.000.830.000.100.00-5551.37%
VRTX170825P001440002017-08-22 11:30AM EDT144.000.180.000.000.00-2025.00%
VRTX170825P001450002017-08-22 3:20PM EDT145.000.080.000.000.00-7025.00%
VRTX170825P001460002017-08-22 11:30AM EDT146.000.230.000.000.00-3012.50%
VRTX170825P001470002017-08-18 11:50PM EDT147.001.641.302.250.00-5089.43%
VRTX170825P001480002017-08-22 10:51AM EDT148.000.400.000.000.00-4012.50%
VRTX170825P001490002017-08-21 9:54AM EDT149.002.020.050.500.00-83045.75%
VRTX170825P001500002017-08-22 3:57PM EDT150.000.200.000.000.00-21012.50%
VRTX170825P001525002017-08-22 2:00PM EDT152.500.930.000.000.00-1606.25%
VRTX170825P001550002017-08-22 3:37PM EDT155.001.350.000.000.00-3000.78%
VRTX170825P001575002017-08-22 3:37PM EDT157.502.850.000.000.00-400.00%
VRTX170825P001600002017-08-22 3:41PM EDT160.005.060.000.000.00-700.00%
VRTX170825P001625002017-08-07 5:26PM EDT162.509.4011.2014.200.00-20152.25%
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%2050125.64%
VRTX170825P002000002017-07-28 11:49PM EDT200.0040.5044.9047.700.00-11221.83%