U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
133.41-0.09 (-0.07%)
At close: 4:00PM EDT

133.41 0.00 (0.00%)
After hours: 4:34PM 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%51256.25%
VRTX170630C001240002017-06-21 11:45AM EDT124.008.0111.1013.400.00-24120.85%
VRTX170630C001250002017-06-23 11:44AM EDT125.008.258.309.80-0.95-10.33%1117660.35%
VRTX170630C001260002017-06-22 10:32AM EDT126.009.009.4010.605.60164.71%23102.00%
VRTX170630C001270002017-06-21 2:12PM EDT127.007.008.609.800.00-11099.37%
VRTX170630C001280002017-06-21 9:57AM EDT128.002.927.709.800.00-66103.32%
VRTX170630C001290002017-06-23 3:59PM EDT129.005.835.106.10-0.57-8.91%142852.44%
VRTX170630C001300002017-06-26 12:02PM EDT130.003.804.204.80-0.27-6.63%43950.32%
VRTX170630C001310002017-06-26 11:21AM EDT131.002.953.404.10-0.99-25.13%111649.41%
VRTX170630C001320002017-06-23 12:03PM EDT132.003.382.804.30-0.62-15.50%51250.32%
VRTX170630C001330002017-06-26 10:08AM EDT133.003.272.302.751.1252.09%81245.65%
VRTX170630C001340002017-06-22 5:53PM EDT134.003.303.604.500.00-4077.73%
VRTX170630C001350002017-06-26 3:56PM EDT135.001.551.351.80-0.53-25.48%6219744.87%
VRTX170630C001360002017-06-23 11:17AM EDT136.001.901.551.90-1.70-47.22%3650.39%
VRTX170630C001370002017-06-26 12:35PM EDT137.001.000.751.15-0.39-28.06%71445.22%
VRTX170630C001390002017-06-23 11:55PM EDT139.001.020.451.500.00-9052.25%
VRTX170630C001400002017-06-26 3:53PM EDT140.000.450.250.65-0.95-67.86%53648.88%
VRTX170630C001410002017-06-26 5:26PM EDT141.000.350.150.550.00-5050.44%
VRTX170630C001420002017-06-23 11:55PM EDT142.000.480.150.800.00-6052.20%
VRTX170630C001440002017-06-23 11:55PM EDT144.000.500.100.500.00-4053.13%
VRTX170630C001450002017-06-22 3:41PM EDT145.000.550.400.70-0.20-26.67%2166.60%
VRTX170630C001460002017-06-23 11:55PM EDT146.000.370.000.400.00-5054.88%
VRTX170630C001500002017-06-22 5:53PM EDT150.000.150.100.400.00-5570.51%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630P000900002017-06-02 11:51PM EDT90.000.700.000.100.00-11157.03%
VRTX170630P000990002017-06-02 11:51PM EDT99.000.850.000.500.00-11156.05%
VRTX170630P000995002017-06-02 11:51PM EDT99.500.750.000.200.00-910132.81%
VRTX170630P001000002017-06-02 11:51PM EDT100.000.800.000.400.00-910145.70%
VRTX170630P001010002017-06-02 11:51PM EDT101.001.100.000.650.00-11154.49%
VRTX170630P001030002017-06-02 11:51PM EDT103.000.800.000.300.00-11126.56%
VRTX170630P001100002017-06-05 9:46AM EDT110.000.500.050.650.00-88116.02%
VRTX170630P001120002017-06-02 11:51PM EDT112.001.350.050.500.00-12101.86%
VRTX170630P001130002017-06-07 3:54PM EDT113.000.530.251.000.00-69117.87%
VRTX170630P001140002017-06-02 11:51PM EDT114.001.800.100.650.00-1199.90%
VRTX170630P001150002017-06-07 3:54PM EDT115.000.730.551.350.00-68121.78%
VRTX170630P001160002017-06-05 9:30AM EDT116.000.850.651.600.00-12122.85%
VRTX170630P001170002017-06-23 3:42PM EDT117.000.070.000.20-0.28-80.00%1466.60%
VRTX170630P001180002017-06-12 10:34AM EDT118.001.771.302.000.2818.79%34128.37%
VRTX170630P001200002017-06-22 3:59PM EDT120.000.200.100.30-0.15-42.86%52563.67%
VRTX170630P001210002017-06-15 9:55AM EDT121.002.701.602.100.00-33116.26%
VRTX170630P001220002017-06-22 12:50PM EDT122.000.190.000.25-0.17-47.22%10550.39%
VRTX170630P001230002017-06-22 12:49PM EDT123.000.390.100.40-1.81-82.27%5354.30%
VRTX170630P001240002017-06-22 9:30AM EDT124.001.090.100.70-1.85-62.93%626256.64%
VRTX170630P001250002017-06-23 12:26PM EDT125.000.900.250.700.3152.54%13254.83%
VRTX170630P001260002017-06-20 3:50PM EDT126.002.530.200.800.00-111050.88%
VRTX170630P001270002017-06-26 11:49AM EDT127.000.680.200.65-2.62-79.39%15550.44%
VRTX170630P001280002017-06-26 10:04AM EDT128.000.450.350.80-0.89-66.42%101349.12%
VRTX170630P001290002017-06-26 11:29AM EDT129.001.050.500.95-7.00-86.96%15347.02%
VRTX170630P001300002017-06-26 11:00AM EDT130.001.350.701.25-0.18-11.76%5847.41%
VRTX170630P001310002017-06-26 3:37PM EDT131.001.250.951.50-0.84-40.19%37745.70%
VRTX170630P001320002017-06-22 5:53PM EDT132.001.461.151.900.00-9045.90%
VRTX170630P001330002017-06-22 5:53PM EDT133.003.241.352.350.00-2245.85%
VRTX170630P001340002017-06-26 12:15PM EDT134.002.932.152.85-0.27-8.44%471545.56%
VRTX170630P001350002017-06-23 11:55PM EDT135.003.503.003.800.00-7052.39%
VRTX170630P001370002017-06-23 2:48PM EDT137.005.404.305.200.408.00%5554.52%