U.S. Markets open in 9 hrs 28 mins

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
161.97-4.14 (-2.49%)
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 EDT120.0011.9341.4044.600.00-11233.01%
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 EDT126.0037.4035.5038.800.00-11209.77%
VRTX170728C001290002017-07-25 12:02PM EDT129.0033.8532.0035.00-1.15-3.29%129134160.45%
VRTX170728C001300002017-07-19 10:21AM EDT130.0034.1031.2034.700.00-515180.37%
VRTX170728C001310002017-07-19 10:53AM EDT131.0029.9230.2033.500.00-61170.80%
VRTX170728C001320002017-07-20 1:54PM EDT132.0028.0029.4032.600.00-26172.95%
VRTX170728C001330002017-07-17 10:21AM EDT133.003.3028.8031.500.00-711174.41%
VRTX170728C001340002017-07-24 1:55PM EDT134.0030.3326.9029.500.00-146116.99%
VRTX170728C001350002017-07-21 1:02PM EDT135.0027.5027.1029.603.0212.34%1126172.07%
VRTX170728C001360002017-07-19 1:34PM EDT136.0023.7026.0028.600.00-33165.14%
VRTX170728C001390002017-07-21 1:54PM EDT139.0022.4223.1025.4020.12874.78%335148.19%
VRTX170728C001400002017-07-25 12:24PM EDT140.0022.0020.9024.00-0.40-1.79%115110.06%
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%100153128.42%
VRTX170728C001500002017-07-25 10:42AM EDT150.0014.1012.1013.70-0.70-4.73%205982.72%
VRTX170728C001525002017-07-21 11:58PM EDT152.507.4310.7012.400.00-3398.24%
VRTX170728C001550002017-07-25 12:44PM EDT155.008.507.109.300.506.25%2536164.94%
VRTX170728C001575002017-07-25 11:05AM EDT157.506.775.207.300.518.15%2861.96%
VRTX170728C001600002017-07-25 1:01PM EDT160.005.003.905.30-2.30-31.51%4119060.60%
VRTX170728C001625002017-07-25 3:58PM EDT162.503.002.803.80-3.00-50.00%3812360.64%
VRTX170728C001650002017-07-25 3:58PM EDT165.002.001.402.50-2.44-54.95%11222954.83%
VRTX170728C001675002017-07-25 3:55PM EDT167.502.001.052.00-0.26-11.50%362561.13%
VRTX170728C001700002017-07-25 3:08PM EDT170.001.030.751.20-1.04-50.24%841,29861.28%
VRTX170728C001725002017-07-25 3:15PM EDT172.500.800.100.95-1.10-57.89%35935558.98%
VRTX170728C001750002017-07-24 3:41PM EDT175.000.850.201.000.00-66070.80%
VRTX170728C001800002017-07-25 2:56PM EDT180.000.300.100.35-0.15-33.33%872870.51%
VRTX170728C001850002017-07-25 2:52PM EDT185.000.130.000.25-0.03-18.75%142076.37%
VRTX170728C001900002017-07-25 12:23PM EDT190.000.100.000.200.05100.00%1685.74%
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%12266.99%
VRTX170728P001150002017-07-19 12:48PM EDT115.000.150.000.600.00-33202.34%
VRTX170728P001180002017-07-21 11:44PM EDT118.001.000.000.350.00-1515173.05%
VRTX170728P001210002017-07-19 10:41AM EDT121.000.710.000.350.00-52161.13%
VRTX170728P001220002017-07-21 12:24PM EDT122.000.010.000.05-0.09-90.00%330121.88%
VRTX170728P001230002017-07-19 12:48PM EDT123.000.100.000.100.00-1116128.52%
VRTX170728P001240002017-07-21 11:32AM EDT124.000.150.000.35-0.61-80.26%55149.41%
VRTX170728P001250002017-07-17 10:20AM EDT125.002.350.000.450.00-1216151.76%
VRTX170728P001280002017-07-19 11:14AM EDT128.000.410.000.600.00-16147.27%
VRTX170728P001290002017-07-14 11:55PM EDT129.004.233.604.700.00-33293.02%
VRTX170728P001300002017-07-21 2:05PM EDT130.000.250.000.35-5.25-95.45%116126.37%
VRTX170728P001310002017-07-21 11:44PM EDT131.005.100.000.500.00-11130.47%
VRTX170728P001340002017-07-14 11:55PM EDT134.007.396.207.100.00-1010322.02%
VRTX170728P001370002017-07-25 12:23PM EDT137.000.400.000.60-7.73-95.08%11111.13%
VRTX170728P001450002017-07-25 2:37PM EDT145.000.100.000.70-0.05-33.33%43482.42%
VRTX170728P001460002017-07-21 11:44PM EDT146.000.250.050.400.00-5071.09%
VRTX170728P001470002017-07-21 11:44PM EDT147.000.350.050.60-0.16-19.51%111373.05%
VRTX170728P001480002017-07-24 3:35PM EDT148.000.300.000.400.00-143962.01%
VRTX170728P001490002017-07-21 11:44PM EDT149.000.300.150.700.00-3469.63%
VRTX170728P001500002017-07-25 2:43PM EDT150.000.200.000.55-0.10-33.33%6851258.59%
VRTX170728P001525002017-07-25 2:08PM EDT152.500.420.150.65-0.67-61.47%22053.81%
VRTX170728P001550002017-07-25 11:57AM EDT155.000.800.451.70-0.55-40.74%5723661.33%
VRTX170728P001575002017-07-25 2:08PM EDT157.501.111.002.000.1111.00%621656.42%
VRTX170728P001600002017-07-25 3:07PM EDT160.002.001.652.600.5537.93%13117251.66%
VRTX170728P001625002017-07-25 3:04PM EDT162.502.802.753.800.5222.81%312751.17%
VRTX170728P001650002017-07-25 9:31AM EDT165.002.904.005.40-0.70-19.44%25262.40%
VRTX170728P001700002017-07-21 11:44PM EDT170.009.507.409.500.00-2172.61%