U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
133.50-2.03 (-1.50%)
At close: 4:00PM EDT
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630C001080002017-06-02 11:50PM EDT108.0010.0520.8022.700.00-550.00%
VRTX170630C001140002017-06-02 11:50PM EDT114.0011.1515.6016.904.3062.77%110.00%
VRTX170630C001160002017-06-02 11:50PM EDT116.004.5013.6015.100.00-110.00%
VRTX170630C001170002017-06-02 11:50PM EDT117.004.0012.8014.100.00-110.00%
VRTX170630C001190002017-06-14 3:27PM EDT119.006.605.106.700.00-150.00%
VRTX170630C001200002017-06-05 9:43AM EDT120.008.404.506.300.00-110.00%
VRTX170630C001210002017-06-02 11:50PM EDT121.002.709.4010.600.00-330.00%
VRTX170630C001220002017-06-19 12:00PM EDT122.005.204.405.301.2531.65%110.00%
VRTX170630C001230002017-06-23 3:36PM EDT123.009.809.9011.506.80226.67%51262.01%
VRTX170630C001240002017-06-21 11:45AM EDT124.008.0111.1013.400.00-2490.23%
VRTX170630C001250002017-06-23 11:44AM EDT125.008.258.309.80-0.95-10.33%1117659.81%
VRTX170630C001260002017-06-22 10:32AM EDT126.009.009.4010.605.60164.71%2376.07%
VRTX170630C001270002017-06-21 2:12PM EDT127.007.008.609.800.00-11074.12%
VRTX170630C001280002017-06-21 9:57AM EDT128.002.927.709.800.00-6677.20%
VRTX170630C001290002017-06-23 3:59PM EDT129.005.835.106.10-0.57-8.91%142846.68%
VRTX170630C001300002017-06-23 2:50PM EDT130.004.074.405.30-2.67-39.61%73544.73%
VRTX170630C001310002017-06-23 3:44PM EDT131.003.943.704.50-1.16-22.75%911142.31%
VRTX170630C001320002017-06-23 12:03PM EDT132.003.382.804.30-0.62-15.50%51247.71%
VRTX170630C001330002017-06-23 3:29PM EDT133.002.152.603.30-1.82-45.84%51141.36%
VRTX170630C001340002017-06-22 5:53PM EDT134.003.303.604.500.00-4058.15%
VRTX170630C001350002017-06-23 3:44PM EDT135.002.081.702.25-1.32-38.82%6320839.62%
VRTX170630C001360002017-06-23 11:17AM EDT136.001.901.551.90-1.70-47.22%3640.09%
VRTX170630C001370002017-06-23 3:54PM EDT137.001.391.051.60-0.68-32.85%13440.63%
VRTX170630C001390002017-06-23 11:55PM EDT139.001.020.451.500.00-9047.85%
VRTX170630C001400002017-06-22 5:53PM EDT140.001.401.201.750.00-36151.51%
VRTX170630C001420002017-06-23 11:55PM EDT142.000.480.150.800.00-6046.53%
VRTX170630C001440002017-06-23 11:55PM EDT144.000.500.100.500.00-4045.80%
VRTX170630C001450002017-06-22 3:41PM EDT145.000.550.400.70-0.20-26.67%2150.05%
VRTX170630C001460002017-06-23 11:55PM EDT146.000.370.000.400.00-5048.54%
VRTX170630C001500002017-06-22 5:53PM EDT150.000.150.100.400.00-5553.08%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630P000900002017-06-02 11:51PM EDT90.000.700.000.100.00-11118.75%
VRTX170630P000990002017-06-02 11:51PM EDT99.000.850.000.500.00-11118.16%
VRTX170630P000995002017-06-02 11:51PM EDT99.500.750.000.200.00-910100.39%
VRTX170630P001000002017-06-02 11:51PM EDT100.000.800.000.400.00-910110.35%
VRTX170630P001010002017-06-02 11:51PM EDT101.001.100.000.650.00-11116.99%
VRTX170630P001030002017-06-02 11:51PM EDT103.000.800.000.300.00-1195.90%
VRTX170630P001100002017-06-05 9:46AM EDT110.000.500.050.650.00-8887.89%
VRTX170630P001120002017-06-02 11:51PM EDT112.001.350.050.500.00-1277.25%
VRTX170630P001130002017-06-07 3:54PM EDT113.000.530.251.000.00-6989.36%
VRTX170630P001140002017-06-02 11:51PM EDT114.001.800.100.650.00-1175.78%
VRTX170630P001150002017-06-07 3:54PM EDT115.000.730.551.350.00-6892.33%
VRTX170630P001160002017-06-05 9:30AM EDT116.000.850.651.600.00-1293.16%
VRTX170630P001170002017-06-23 3:42PM EDT117.000.070.000.20-0.28-80.00%1450.49%
VRTX170630P001180002017-06-12 10:34AM EDT118.001.771.302.000.2818.79%3497.36%
VRTX170630P001200002017-06-22 3:59PM EDT120.000.200.100.30-0.15-42.86%52552.88%
VRTX170630P001210002017-06-15 9:55AM EDT121.002.701.602.100.00-3388.23%
VRTX170630P001220002017-06-22 12:50PM EDT122.000.360.100.55-0.47-56.63%4354.59%
VRTX170630P001230002017-06-22 12:49PM EDT123.000.390.100.40-1.81-82.27%5346.58%
VRTX170630P001240002017-06-22 9:30AM EDT124.001.090.100.70-1.85-62.93%626251.17%
VRTX170630P001250002017-06-23 12:26PM EDT125.000.900.250.700.3152.54%13247.31%
VRTX170630P001260002017-06-20 3:50PM EDT126.002.530.200.800.00-111045.61%
VRTX170630P001270002017-06-22 5:53PM EDT127.003.300.300.950.00-5544.53%
VRTX170630P001280002017-06-23 9:31AM EDT128.001.340.501.00-5.66-80.86%5941.21%
VRTX170630P001290002017-06-12 10:34AM EDT129.008.057.208.301.5523.85%34135.86%
VRTX170630P001300002017-06-23 3:30PM EDT130.001.531.051.60-0.07-4.38%4441.70%
VRTX170630P001310002017-06-22 5:53PM EDT131.002.091.101.600.00-621536.48%
VRTX170630P001320002017-06-22 5:53PM EDT132.001.461.151.900.00-9035.21%
VRTX170630P001330002017-06-22 5:53PM EDT133.003.241.352.350.00-2235.21%
VRTX170630P001340002017-06-23 11:35AM EDT134.003.202.553.20-0.30-8.57%16339.84%
VRTX170630P001350002017-06-23 11:55PM EDT135.003.503.003.800.00-7040.33%
VRTX170630P001370002017-06-23 2:48PM EDT137.005.404.305.200.408.00%5542.09%