U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.11+1.88 (+1.45%)
At close: 4:00PM EDT

131.14 0.03 (0.02%)
After hours: 4:43PM EDT

People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630C001080002017-06-28 2:52PM EDT108.0023.4222.1024.0013.37133.03%85168.95%
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%
VRTX170630C001200002017-06-28 2:29PM EDT120.0011.0010.7011.502.6030.95%1175.20%
VRTX170630C001210002017-06-02 11:50PM EDT121.002.709.4010.600.00-3374.51%
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%512125.44%
VRTX170630C001240002017-06-21 11:45AM EDT124.008.0111.1013.400.00-24178.17%
VRTX170630C001250002017-06-23 11:44AM EDT125.008.258.309.80-0.95-10.33%11176117.97%
VRTX170630C001260002017-06-22 10:32AM EDT126.009.009.4010.605.60164.71%23154.05%
VRTX170630C001270002017-06-21 2:12PM EDT127.007.008.609.800.00-110149.07%
VRTX170630C001280002017-06-21 9:57AM EDT128.002.927.709.800.00-66151.37%
VRTX170630C001290002017-06-28 10:01AM EDT129.001.822.453.20-4.01-68.78%14041.85%
VRTX170630C001300002017-06-28 1:19PM EDT130.001.801.852.45-1.09-37.72%63639.01%
VRTX170630C001310002017-06-28 3:50PM EDT131.001.551.351.80-1.40-47.46%111636.82%
VRTX170630C001320002017-06-28 1:46PM EDT132.001.150.901.35-0.10-8.00%31236.96%
VRTX170630C001330002017-06-26 10:08AM EDT133.003.272.302.751.1252.09%81270.90%
VRTX170630C001340002017-06-22 5:53PM EDT134.003.303.604.500.00-40112.11%
VRTX170630C001350002017-06-27 3:44PM EDT135.000.500.200.600.00-1919840.77%
VRTX170630C001360002017-06-23 11:17AM EDT136.001.901.551.90-1.70-47.22%3675.83%
VRTX170630C001370002017-06-27 3:34PM EDT137.000.250.000.350.00-12043.41%
VRTX170630C001390002017-06-23 11:55PM EDT139.001.020.451.500.00-9074.51%
VRTX170630C001400002017-06-28 9:47AM EDT140.000.230.000.20-0.07-23.33%54649.81%
VRTX170630C001410002017-06-26 5:26PM EDT141.000.350.150.550.00-5061.91%
VRTX170630C001420002017-06-23 11:55PM EDT142.000.480.150.800.00-6071.88%
VRTX170630C001440002017-06-23 11:55PM EDT144.000.500.100.500.00-4071.88%
VRTX170630C001450002017-06-28 9:47AM EDT145.000.180.000.150.13260.00%5857.81%
VRTX170630C001460002017-06-23 11:55PM EDT146.000.370.000.400.00-5073.05%
VRTX170630C001500002017-06-22 5:53PM EDT150.000.150.100.400.00-5591.02%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630P000900002017-06-02 11:51PM EDT90.000.700.000.100.00-11175.00%
VRTX170630P000990002017-06-02 11:51PM EDT99.000.850.000.500.00-11171.68%
VRTX170630P000995002017-06-02 11:51PM EDT99.500.750.000.200.00-910145.70%
VRTX170630P001000002017-06-02 11:51PM EDT100.000.800.000.400.00-910160.16%
VRTX170630P001010002017-06-02 11:51PM EDT101.001.100.000.650.00-11169.53%
VRTX170630P001030002017-06-02 11:51PM EDT103.000.800.000.300.00-11138.28%
VRTX170630P001100002017-06-05 9:46AM EDT110.000.500.050.650.00-88124.61%
VRTX170630P001120002017-06-02 11:51PM EDT112.001.350.050.500.00-12108.40%
VRTX170630P001130002017-06-07 3:54PM EDT113.000.530.251.000.00-69125.68%
VRTX170630P001140002017-06-02 11:51PM EDT114.001.800.100.650.00-11105.66%
VRTX170630P001150002017-06-07 3:54PM EDT115.000.730.551.350.00-68129.25%
VRTX170630P001160002017-06-05 9:30AM EDT116.000.850.651.600.00-12130.08%
VRTX170630P001170002017-06-23 3:42PM EDT117.000.070.000.20-0.28-80.00%1468.36%
VRTX170630P001180002017-06-12 10:34AM EDT118.001.771.302.000.2818.79%34135.35%
VRTX170630P001200002017-06-22 3:59PM EDT120.000.200.100.30-0.15-42.86%52563.87%
VRTX170630P001210002017-06-15 9:55AM EDT121.002.701.602.100.00-33120.46%
VRTX170630P001220002017-06-22 12:50PM EDT122.000.190.000.25-0.17-47.22%10557.42%
VRTX170630P001230002017-06-22 12:49PM EDT123.000.390.100.40-1.81-82.27%5352.44%
VRTX170630P001240002017-06-22 9:30AM EDT124.001.090.100.70-1.85-62.93%626254.15%
VRTX170630P001250002017-06-23 12:26PM EDT125.000.900.250.700.3152.54%13251.42%
VRTX170630P001260002017-06-27 3:50PM EDT126.000.700.050.500.00-11146.39%
VRTX170630P001270002017-06-28 9:36AM EDT127.000.640.150.55-0.04-5.88%101041.90%
VRTX170630P001280002017-06-28 10:30AM EDT128.001.050.200.700.60133.33%32339.60%
VRTX170630P001290002017-06-27 3:58PM EDT129.001.800.450.950.00-42038.53%
VRTX170630P001300002017-06-28 1:18PM EDT130.001.300.801.20-0.70-35.00%61935.94%
VRTX170630P001310002017-06-27 12:53PM EDT131.001.701.201.700.00-98837.01%
VRTX170630P001320002017-06-22 5:53PM EDT132.001.461.151.900.00-9029.64%
VRTX170630P001330002017-06-22 5:53PM EDT133.003.241.352.350.00-2224.51%
VRTX170630P001340002017-06-28 9:48AM EDT134.005.193.003.701.4940.27%106040.04%
VRTX170630P001350002017-06-27 1:09PM EDT135.004.473.605.000.00-1854.15%
VRTX170630P001370002017-06-23 2:48PM EDT137.005.404.305.200.408.00%550.00%