U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
163.17+3.84 (+2.41%)
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 EDT120.0011.9341.4044.600.00-11199.46%
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 EDT126.0037.4035.5038.800.00-11181.05%
VRTX170728C001290002017-07-19 9:48AM EDT129.0035.0032.7035.400.00-5134155.76%
VRTX170728C001300002017-07-19 10:21AM EDT130.0034.1031.2034.700.00-515161.43%
VRTX170728C001310002017-07-19 10:53AM EDT131.0029.9230.2033.500.00-61151.17%
VRTX170728C001320002017-07-20 1:54PM EDT132.0028.0029.4032.600.00-26150.29%
VRTX170728C001330002017-07-17 10:21AM EDT133.003.3028.8031.500.00-711143.31%
VRTX170728C001340002017-07-05 10:58AM EDT134.002.653.304.500.00-1470.00%
VRTX170728C001350002017-07-21 1:02PM EDT135.0027.5027.1029.603.0212.34%112686.62%
VRTX170728C001360002017-07-19 1:34PM EDT136.0023.7026.0028.600.00-3379.30%
VRTX170728C001390002017-07-21 1:54PM EDT139.0022.4223.1025.4020.12874.78%33566.02%
VRTX170728C001400002017-07-21 1:07PM EDT140.0022.4022.0024.502.7013.71%21763.28%
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%10015370.31%
VRTX170728C001500002017-07-21 12:32PM EDT150.0012.1012.9014.703.1034.44%223860.35%
VRTX170728C001525002017-07-21 11:58PM EDT152.507.4310.7012.400.00-3357.57%
VRTX170728C001550002017-07-21 3:59PM EDT155.009.808.6010.202.8040.00%803754.91%
VRTX170728C001575002017-07-21 11:58PM EDT157.506.266.508.500.00-4454.10%
VRTX170728C001600002017-07-21 3:47PM EDT160.005.104.906.401.6045.71%10212651.17%
VRTX170728C001625002017-07-21 11:58PM EDT162.503.703.604.900.00-60451.37%
VRTX170728C001650002017-07-21 11:58PM EDT165.003.102.503.600.00-6510750.88%
VRTX170728C001675002017-07-21 11:58PM EDT167.502.301.602.500.00-1056.03%
VRTX170728C001700002017-07-21 3:58PM EDT170.001.201.151.800.4560.00%76179551.37%
VRTX170728C001725002017-07-21 11:58PM EDT172.500.850.501.550.00-2052.49%
VRTX170728C001750002017-07-21 11:58PM EDT175.000.900.450.950.00-75653.47%
VRTX170728C001800002017-07-21 11:58PM EDT180.000.450.050.800.00-22659.38%
VRTX170728C001850002017-07-21 11:58PM EDT185.000.200.000.600.00-4666.31%
VRTX170728C001900002017-07-21 11:58PM EDT190.000.050.000.550.00-2675.78%
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%12209.77%
VRTX170728P001150002017-07-19 12:48PM EDT115.000.150.000.600.00-33159.38%
VRTX170728P001180002017-07-21 11:44PM EDT118.001.000.000.350.00-1515136.72%
VRTX170728P001210002017-07-19 10:41AM EDT121.000.710.000.350.00-52127.34%
VRTX170728P001220002017-07-21 12:24PM EDT122.000.010.000.05-0.09-90.00%33096.09%
VRTX170728P001230002017-07-19 12:48PM EDT123.000.100.000.100.00-1116101.95%
VRTX170728P001240002017-07-21 11:32AM EDT124.000.150.000.35-0.61-80.26%55118.36%
VRTX170728P001250002017-07-17 10:20AM EDT125.002.350.000.450.00-1216120.12%
VRTX170728P001280002017-07-19 11:14AM EDT128.000.410.000.600.00-16116.80%
VRTX170728P001290002017-07-14 11:55PM EDT129.004.233.604.700.00-33231.10%
VRTX170728P001300002017-07-21 2:05PM EDT130.000.250.000.35-5.25-95.45%116100.59%
VRTX170728P001310002017-07-21 11:44PM EDT131.005.100.000.500.00-11103.91%
VRTX170728P001340002017-07-14 11:55PM EDT134.007.396.207.100.00-1010254.03%
VRTX170728P001370002017-07-21 11:44PM EDT137.008.130.000.350.00-1180.47%
VRTX170728P001450002017-07-21 11:44PM EDT145.000.150.050.450.036.00%142062.31%
VRTX170728P001460002017-07-21 11:44PM EDT146.000.250.050.400.00-5058.11%
VRTX170728P001470002017-07-21 11:44PM EDT147.000.350.050.60-0.16-19.51%111359.86%
VRTX170728P001480002017-07-21 11:44PM EDT148.000.290.100.450.00-25054.69%
VRTX170728P001490002017-07-21 11:44PM EDT149.000.300.150.700.00-3457.37%
VRTX170728P001500002017-07-21 11:44PM EDT150.000.600.200.85-0.35-28.00%42410457.32%
VRTX170728P001525002017-07-21 11:44PM EDT152.501.090.501.100.00-91155.76%
VRTX170728P001550002017-07-21 11:44PM EDT155.001.350.801.400.5021.74%2175252.47%
VRTX170728P001575002017-07-21 11:44PM EDT157.502.001.352.300.00-30154.03%
VRTX170728P001600002017-07-21 11:44PM EDT160.002.602.052.950.153.33%606351.44%
VRTX170728P001625002017-07-21 11:44PM EDT162.506.182.853.500.00-1150.32%
VRTX170728P001650002017-07-21 11:44PM EDT165.005.403.905.301.7124.82%201956.45%
VRTX170728P001700002017-07-21 11:44PM EDT170.009.507.409.500.00-2153.71%