U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
155.48+6.47 (+4.34%)
At close: 4:00PM EDT

155.48 0.00 (0.00%)
After hours: 5:51PM 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%61145.70%
VRTX170825C001290002017-07-19 10:09AM EDT129.0036.1733.4036.400.00-11318.21%
VRTX170825C001300002017-07-07 11:49PM EDT130.009.508.309.700.00-550.00%
VRTX170825C001400002017-08-22 9:39AM EDT140.0012.0015.0016.60+3.00+33.33%1567.68%
VRTX170825C001420002017-08-04 10:50AM EDT142.0013.8512.7014.60-11.05-44.38%5552.54%
VRTX170825C001430002017-07-31 12:39PM EDT143.0011.8010.3012.40+8.40+247.06%220.00%
VRTX170825C001440002017-08-22 12:00PM EDT144.009.9010.9012.50+2.90+41.43%1374.95%
VRTX170825C001450002017-07-14 11:54PM EDT145.003.402.904.500.00-110.00%
VRTX170825C001470002017-08-22 5:36PM EDT147.003.407.809.500.00-202061.28%
VRTX170825C001480002017-08-21 2:39PM EDT148.002.057.108.700.00-14360.94%
VRTX170825C001490002017-08-21 12:01PM EDT149.002.506.007.300.00-8847.41%
VRTX170825C001500002017-08-22 3:56PM EDT150.005.875.206.30+4.67+389.17%64542.77%
VRTX170825C001525002017-08-22 3:57PM EDT152.503.703.103.80+3.10+516.67%333530.47%
VRTX170825C001550002017-08-22 3:34PM EDT155.001.751.502.10+1.50+600.00%3878228.54%
VRTX170825C001575002017-08-22 3:40PM EDT157.500.820.551.00+0.67+446.67%736528.08%
VRTX170825C001600002017-08-22 3:41PM EDT160.000.480.150.55+0.38+380.00%35131.45%
VRTX170825C001625002017-08-18 2:12PM EDT162.500.080.000.20-6.62-98.81%9230.76%
VRTX170825C001650002017-08-02 3:57PM EDT165.002.341.051.900.00-154771.88%
VRTX170825C001700002017-08-07 3:08PM EDT170.000.900.601.10+0.10+12.50%222876.03%
VRTX170825C001725002017-07-28 11:49PM EDT172.503.450.601.950.00-1195.75%
VRTX170825C001750002017-07-28 11:49PM EDT175.001.150.450.950.00-2287.50%
VRTX170825C001775002017-08-15 2:32PM EDT177.500.100.000.150.00-43761.13%
VRTX170825C001800002017-07-27 9:39AM EDT180.001.050.151.550.00-22107.37%
VRTX170825C001850002017-07-27 9:39AM EDT185.000.630.050.400.00-2291.60%
VRTX170825C001900002017-08-22 3:41PM EDT190.000.120.000.45-0.52-81.25%22102.83%
VRTX170825C001950002017-08-04 9:48AM EDT195.000.050.000.20-0.34-87.18%1010100.20%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825P001100002017-08-03 4:07PM EDT110.000.050.000.300.00-11159.18%
VRTX170825P001150002017-07-19 1:55PM EDT115.000.350.000.600.00-22158.20%
VRTX170825P001300002017-08-22 3:41PM EDT130.000.120.000.15-0.48-80.00%2280.86%
VRTX170825P001330002017-08-22 5:37PM EDT133.000.470.000.800.00-5597.46%
VRTX170825P001380002017-08-18 11:50PM EDT138.000.240.050.400.00-3369.43%
VRTX170825P001390002017-08-18 11:50PM EDT139.000.280.050.500.00-6068.95%
VRTX170825P001400002017-08-18 1:21PM EDT140.000.370.050.55-1.08-74.48%5766.70%
VRTX170825P001420002017-08-16 3:08PM EDT142.000.480.250.700.00-3966.80%
VRTX170825P001430002017-08-22 5:37PM EDT143.000.830.000.100.00-5544.53%
VRTX170825P001440002017-08-22 11:30AM EDT144.000.180.000.10-0.59-76.62%2841.41%
VRTX170825P001450002017-08-22 3:20PM EDT145.000.080.000.15-0.92-92.00%74441.50%
VRTX170825P001460002017-08-22 11:30AM EDT146.000.230.000.20-1.32-85.16%3640.82%
VRTX170825P001470002017-08-18 11:50PM EDT147.001.641.302.250.00-5077.44%
VRTX170825P001480002017-08-22 10:51AM EDT148.000.400.000.25-1.00-71.43%42335.79%
VRTX170825P001490002017-08-21 9:54AM EDT149.002.020.050.500.00-83039.60%
VRTX170825P001500002017-08-22 3:57PM EDT150.000.200.050.25-2.35-92.16%2113428.37%
VRTX170825P001525002017-08-22 2:00PM EDT152.500.930.300.85-3.27-77.86%164731.06%
VRTX170825P001550002017-08-22 3:37PM EDT155.001.351.101.60-4.70-77.69%3017528.22%
VRTX170825P001575002017-08-22 3:37PM EDT157.502.852.303.80-6.75-70.31%410240.85%
VRTX170825P001600002017-08-22 3:41PM EDT160.005.064.305.30-5.66-52.80%71736.28%
VRTX170825P001625002017-08-07 5:11PM EDT162.509.4011.2014.200.00-20131.84%
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%2050108.79%
VRTX170825P002000002017-07-28 11:49PM EDT200.0040.5044.9047.700.00-11192.09%