U.S. Markets close in 5 hrs 46 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.90-1.16 (-0.76%)
As of 10:14AM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170922C001200002017-08-18 11:49PM EDT120.0034.9127.9030.200.00-110.00%
VRTX170922C001300002017-09-15 11:50PM EDT130.0027.5422.0026.200.00-11359.38%
VRTX170922C001380002017-09-20 9:57AM EDT138.0017.0012.0015.100.00-12145.51%
VRTX170922C001450002017-09-19 9:44AM EDT145.008.105.007.700.00-81073.93%
VRTX170922C001460002017-08-25 11:47AM EDT146.009.728.9010.60-2.78-22.24%55226.95%
VRTX170922C001480002017-09-01 11:56PM EDT148.0016.2014.4016.200.00-11443.26%
VRTX170922C001500002017-09-21 10:33AM EDT150.002.650.652.450.00-2662.60%
VRTX170922C001525002017-09-21 2:44PM EDT152.500.960.002.050.00-52253.91%
VRTX170922C001550002017-09-21 3:59PM EDT155.000.250.000.500.00-222358.89%
VRTX170922C001575002017-09-21 9:32AM EDT157.500.400.000.700.00-511070.70%
VRTX170922C001600002017-09-20 10:23AM EDT160.000.350.050.450.00-1428380.86%
VRTX170922C001625002017-09-21 2:05PM EDT162.500.050.000.500.00-153696.48%
VRTX170922C001650002017-09-11 2:21PM EDT165.002.100.050.700.00-12122.36%
VRTX170922C001675002017-09-20 11:34AM EDT167.500.220.000.450.00-413122.85%
VRTX170922C001700002017-09-01 1:03PM EDT170.002.301.602.55-0.25-9.80%44250.64%
VRTX170922C001725002017-09-13 9:59AM EDT172.500.520.000.500.00-36152.54%
VRTX170922C001750002017-09-13 9:59AM EDT175.000.380.000.500.00-320165.43%
VRTX170922C001775002017-09-08 11:57PM EDT177.500.500.200.950.00-387342211.72%
VRTX170922C001850002017-09-01 11:56PM EDT185.000.250.200.500.00-3030226.95%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170922P001300002017-08-07 5:26PM EDT130.000.900.501.900.00-420252.54%
VRTX170922P001350002017-09-18 3:54PM EDT135.000.100.000.450.00-55132.23%
VRTX170922P001370002017-09-22 9:52AM EDT137.000.110.000.450.00-55118.16%
VRTX170922P001380002017-08-07 5:26PM EDT138.001.601.554.000.00-150250.10%
VRTX170922P001390002017-08-31 11:17AM EDT139.000.450.050.500.00-33108.79%
VRTX170922P001400002017-09-01 12:01PM EDT140.000.500.050.50-0.71-58.68%525101.37%
VRTX170922P001420002017-09-15 11:50PM EDT142.000.200.050.550.00-10088.48%
VRTX170922P001430002017-09-21 9:36AM EDT143.000.120.000.450.00-2575.00%
VRTX170922P001450002017-09-21 10:00AM EDT145.000.230.000.500.00-12861.72%
VRTX170922P001460002017-09-20 9:51AM EDT146.000.100.000.350.00-6459.86%
VRTX170922P001470002017-09-21 9:36AM EDT147.000.310.000.500.00-21758.64%
VRTX170922P001480002017-09-20 2:22PM EDT148.000.300.000.550.00-102751.27%
VRTX170922P001490002017-09-18 3:02PM EDT149.000.580.000.750.00-110648.34%
VRTX170922P001500002017-09-18 3:54PM EDT150.000.800.051.200.00-1114651.27%
VRTX170922P001525002017-09-22 9:46AM EDT152.502.151.003.00+0.73+51.41%6513466.41%
VRTX170922P001550002017-09-22 9:42AM EDT155.004.053.204.90+1.23+43.62%106571.68%
VRTX170922P001575002017-09-21 3:49PM EDT157.505.425.207.500.00-2014498.24%
VRTX170922P001600002017-09-21 3:59PM EDT160.008.158.109.800.00-42165108.89%
VRTX170922P001625002017-09-18 2:16PM EDT162.508.509.8012.500.00-414138.09%
VRTX170922P001650002017-09-21 2:34PM EDT165.0012.4812.1015.200.00-80166.89%
VRTX170922P001700002017-09-15 11:50PM EDT170.0013.4515.4018.100.00-110.00%
VRTX170922P001875002017-09-15 11:50PM EDT187.5030.6032.2035.900.00-110.00%