U.S. Markets close in 4 hrs 22 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
155.195-0.995 (-0.637%)
As of 11:38AM EDT. Market open.
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 EDT120.0011.9341.4044.600.00-11733.98%
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 EDT126.0037.4035.5038.800.00-11656.45%
VRTX170728C001290002017-07-25 12:02PM EDT129.0033.8525.1028.000.00-129112217.58%
VRTX170728C001300002017-07-27 12:30PM EDT130.0028.6024.7026.400.00-114210.35%
VRTX170728C001310002017-07-19 10:53AM EDT131.0029.9230.2033.500.00-61575.78%
VRTX170728C001320002017-07-27 3:59PM EDT132.0024.1322.5024.400.00-16182.81%
VRTX170728C001330002017-07-28 9:58AM EDT133.0022.0021.7023.4018.70566.67%111188.09%
VRTX170728C001340002017-07-24 1:55PM EDT134.0030.3320.7023.200.00-146216.89%
VRTX170728C001350002017-07-27 9:32AM EDT135.0026.5020.2021.700.00-2123208.59%
VRTX170728C001360002017-07-19 1:34PM EDT136.0023.7026.0028.600.00-33525.10%
VRTX170728C001390002017-07-21 1:54PM EDT139.0022.4223.1025.4020.12874.78%335482.32%
VRTX170728C001400002017-07-25 12:24PM EDT140.0022.0014.7017.000.00-114160.35%
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%100153411.43%
VRTX170728C001500002017-07-27 1:08PM EDT150.006.624.606.900.00-107171.09%
VRTX170728C001525002017-07-28 10:36AM EDT152.501.772.753.90-10.04-85.01%4450.98%
VRTX170728C001550002017-07-28 11:12AM EDT155.001.500.651.250.4340.19%1810435.50%
VRTX170728C001575002017-07-28 10:40AM EDT157.500.290.050.40-0.31-51.67%173837.40%
VRTX170728C001600002017-07-28 10:14AM EDT160.000.200.000.200.00-120846.97%
VRTX170728C001625002017-07-28 9:41AM EDT162.500.050.000.15-0.10-66.67%1015551.17%
VRTX170728C001650002017-07-27 3:53PM EDT165.000.050.000.050.00-11532954.30%
VRTX170728C001675002017-07-27 12:55PM EDT167.500.130.000.150.00-174377.34%
VRTX170728C001700002017-07-27 3:58PM EDT170.000.040.000.300.00-211,272101.17%
VRTX170728C001725002017-07-27 3:30PM EDT172.500.050.000.100.00-465995.31%
VRTX170728C001750002017-07-26 3:57PM EDT175.000.050.000.200.00-897117.97%
VRTX170728C001775002017-07-28 11:19AM EDT177.500.230.000.650.00-2020160.55%
VRTX170728C001800002017-07-26 3:14PM EDT180.000.190.000.050.00-24137116.41%
VRTX170728C001850002017-07-26 3:36PM EDT185.000.100.000.500.00-36188.48%
VRTX170728C001900002017-07-25 12:23PM EDT190.000.100.000.300.00-16193.75%
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%12423.63%
VRTX170728P001150002017-07-19 12:48PM EDT115.000.150.000.600.00-33315.23%
VRTX170728P001180002017-07-21 11:44PM EDT118.001.000.000.350.00-1515266.41%
VRTX170728P001210002017-07-19 10:41AM EDT121.000.710.000.350.00-52245.31%
VRTX170728P001220002017-07-21 12:24PM EDT122.000.010.000.05-0.09-90.00%330182.81%
VRTX170728P001230002017-07-19 12:48PM EDT123.000.100.000.100.00-1116192.19%
VRTX170728P001240002017-07-21 11:32AM EDT124.000.150.000.35-0.61-80.26%55224.22%
VRTX170728P001250002017-07-17 10:20AM EDT125.002.350.000.450.00-1216227.34%
VRTX170728P001280002017-07-19 11:14AM EDT128.000.410.000.600.00-16217.58%
VRTX170728P001290002017-07-27 11:25AM EDT129.000.700.000.500.00-21203.13%
VRTX170728P001300002017-07-27 11:25AM EDT130.000.730.000.400.00-215188.28%
VRTX170728P001310002017-07-21 11:44PM EDT131.005.100.000.500.00-11189.06%
VRTX170728P001340002017-07-14 11:55PM EDT134.007.396.207.100.00-1010496.19%
VRTX170728P001370002017-07-25 12:23PM EDT137.000.400.000.550.00-11150.20%
VRTX170728P001450002017-07-28 10:17AM EDT145.000.150.000.500.00-13791.21%
VRTX170728P001460002017-07-21 11:44PM EDT146.000.250.050.400.00-5082.03%
VRTX170728P001470002017-07-27 2:59PM EDT147.000.050.000.400.00-32072.85%
VRTX170728P001480002017-07-26 1:46PM EDT148.000.130.000.450.00-243967.77%
VRTX170728P001490002017-07-27 1:48PM EDT149.000.250.000.450.00-4460.45%
VRTX170728P001500002017-07-27 3:33PM EDT150.000.150.000.300.00-7845157.72%
VRTX170728P001525002017-07-28 10:38AM EDT152.500.370.000.30-0.06-13.95%64437.11%
VRTX170728P001550002017-07-28 10:17AM EDT155.001.100.300.55-0.55-33.33%130419.83%
VRTX170728P001575002017-07-28 10:38AM EDT157.503.501.752.651.1045.83%631735.16%
VRTX170728P001600002017-07-28 11:06AM EDT160.005.053.705.20-0.15-2.88%6526558.01%
VRTX170728P001625002017-07-28 10:38AM EDT162.508.575.807.401.5722.43%639953.71%
VRTX170728P001650002017-07-27 3:44PM EDT165.0010.558.4010.200.00-385993.55%
VRTX170728P001675002017-07-28 11:19AM EDT167.505.5810.6013.100.00-22133.98%
VRTX170728P001700002017-07-27 9:35AM EDT170.0010.0013.6015.500.00-12145.31%
VRTX170728P001725002017-07-28 11:19AM EDT172.5013.0016.1018.100.00-65167.48%
VRTX170728P001750002017-07-28 11:19AM EDT175.0011.6918.2020.900.00-11201.07%
VRTX170728P001775002017-07-28 11:19AM EDT177.5017.2021.1022.800.00-40176.17%