U.S. Markets open in 8 hrs 8 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
153.25-2.23 (-1.43%)
At close: 4:00PM EDT
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825C001250002017-07-14 11:54PM EDT125.0012.2111.5012.700.00-410.00%
VRTX170825C001260002017-07-28 1:01PM EDT126.0029.8127.3030.30-9.46-24.09%61233.98%
VRTX170825C001290002017-07-19 10:09AM EDT129.0036.1733.4036.400.00-11496.78%
VRTX170825C001300002017-07-07 11:49PM EDT130.009.508.309.700.00-550.00%
VRTX170825C001400002017-08-22 9:39AM EDT140.0012.0012.8013.900.00-1567.19%
VRTX170825C001420002017-08-04 10:50AM EDT142.0013.8512.7014.60-11.05-44.38%55150.24%
VRTX170825C001430002017-07-31 12:39PM EDT143.0011.8010.3012.40+8.40+247.06%22102.44%
VRTX170825C001440002017-08-23 3:47PM EDT144.009.490.000.000.00-200.00%
VRTX170825C001450002017-07-14 11:54PM EDT145.003.402.904.500.00-110.00%
VRTX170825C001470002017-08-24 12:53AM EDT147.003.405.207.400.00-202076.71%
VRTX170825C001480002017-08-21 2:39PM EDT148.002.054.806.400.00-14369.53%
VRTX170825C001490002017-08-21 12:01PM EDT149.002.503.905.400.00-8862.11%
VRTX170825C001500002017-08-23 3:03PM EDT150.002.750.000.000.00-600.00%
VRTX170825C001525002017-08-23 3:45PM EDT152.501.800.000.000.00-1800.00%
VRTX170825C001550002017-08-23 12:08PM EDT155.000.700.000.000.00-1403.13%
VRTX170825C001575002017-08-23 3:25PM EDT157.500.170.000.000.00-23012.50%
VRTX170825C001600002017-08-23 3:28PM EDT160.000.050.000.000.00-5012.50%
VRTX170825C001625002017-08-18 2:12PM EDT162.500.080.000.20-6.62-98.81%9254.00%
VRTX170825C001650002017-08-02 3:57PM EDT165.002.341.051.900.00-1547116.06%
VRTX170825C001700002017-08-07 3:08PM EDT170.000.900.601.10+0.10+12.50%2228119.63%
VRTX170825C001725002017-07-28 11:49PM EDT172.503.450.601.950.00-11148.19%
VRTX170825C001750002017-07-28 11:49PM EDT175.001.150.450.950.00-22134.96%
VRTX170825C001775002017-08-15 2:32PM EDT177.500.100.000.150.00-43794.53%
VRTX170825C001800002017-07-27 9:39AM EDT180.001.050.151.550.00-22163.09%
VRTX170825C001850002017-07-27 9:39AM EDT185.000.630.050.400.00-22138.48%
VRTX170825C001900002017-08-22 3:41PM EDT190.000.120.000.100.00-22123.83%
VRTX170825C001950002017-08-04 9:48AM EDT195.000.050.000.20-0.34-87.18%1010149.61%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825P001100002017-08-03 4:07PM EDT110.000.050.000.300.00-11217.19%
VRTX170825P001150002017-07-19 1:55PM EDT115.000.350.000.600.00-22215.23%
VRTX170825P001300002017-08-22 3:41PM EDT130.000.120.000.100.00-22100.78%
VRTX170825P001330002017-08-24 12:53AM EDT133.000.470.000.100.00-5588.28%
VRTX170825P001380002017-08-18 11:50PM EDT138.000.240.050.400.00-3388.87%
VRTX170825P001390002017-08-18 11:50PM EDT139.000.280.050.500.00-6087.70%
VRTX170825P001400002017-08-18 1:21PM EDT140.000.370.050.55-1.08-74.48%5784.28%
VRTX170825P001420002017-08-16 3:08PM EDT142.000.480.250.700.00-3983.40%
VRTX170825P001430002017-08-24 12:53AM EDT143.000.830.000.100.00-5553.91%
VRTX170825P001440002017-08-22 11:30AM EDT144.000.180.000.150.00-2753.81%
VRTX170825P001450002017-08-23 2:26PM EDT145.000.090.000.000.00-30012.50%
VRTX170825P001460002017-08-22 11:30AM EDT146.000.230.000.200.00-3647.36%
VRTX170825P001470002017-08-18 11:50PM EDT147.001.641.302.250.00-5094.24%
VRTX170825P001480002017-08-23 10:01AM EDT148.000.200.000.000.00-2012.50%
VRTX170825P001490002017-08-23 10:01AM EDT149.000.380.000.000.00-8012.50%
VRTX170825P001500002017-08-23 10:52AM EDT150.000.660.000.000.00-506.25%
VRTX170825P001525002017-08-23 2:35PM EDT152.501.420.000.000.00-1001.56%
VRTX170825P001550002017-08-23 3:33PM EDT155.002.570.000.000.00-2200.00%
VRTX170825P001575002017-08-22 3:37PM EDT157.502.853.805.600.00-410165.63%
VRTX170825P001600002017-08-22 3:41PM EDT160.005.066.307.300.00-71757.81%
VRTX170825P001625002017-08-07 5:11PM EDT162.509.4011.2014.200.00-20153.32%
VRTX170825P001650002017-07-21 11:44PM EDT165.0011.507.008.600.00-110.00%
VRTX170825P001725002017-08-03 9:53AM EDT172.5018.5017.9019.80-2.00-9.76%2050116.70%
VRTX170825P002000002017-07-28 11:49PM EDT200.0040.5044.9047.700.00-11242.29%