U.S. Markets close in 5 hrs 8 mins

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.50+1.27 (+0.98%)
As of 10:51AM EDT. Market open.
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 EDT108.0010.0520.8022.700.00-55118.36%
VRTX170630C001140002017-06-02 11:50PM EDT114.0011.1515.6016.904.3062.77%11104.59%
VRTX170630C001160002017-06-02 11:50PM EDT116.004.5013.6015.100.00-11104.59%
VRTX170630C001170002017-06-02 11:50PM EDT117.004.0012.8014.100.00-1198.93%
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 EDT121.002.709.4010.600.00-3371.97%
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%512136.38%
VRTX170630C001240002017-06-21 11:45AM EDT124.008.0111.1013.400.00-24187.40%
VRTX170630C001250002017-06-23 11:44AM EDT125.008.258.309.80-0.95-10.33%11176127.69%
VRTX170630C001260002017-06-22 10:32AM EDT126.009.009.4010.605.60164.71%23162.65%
VRTX170630C001270002017-06-21 2:12PM EDT127.007.008.609.800.00-110157.28%
VRTX170630C001280002017-06-21 9:57AM EDT128.002.927.709.800.00-66159.13%
VRTX170630C001290002017-06-28 10:01AM EDT129.001.821.902.55-4.01-68.78%14036.13%
VRTX170630C001300002017-06-28 10:26AM EDT130.001.621.301.90-1.27-43.94%53634.77%
VRTX170630C001310002017-06-26 11:21AM EDT131.002.953.404.10-0.99-25.13%111684.50%
VRTX170630C001320002017-06-27 3:44PM EDT132.001.250.202.050.00-51257.62%
VRTX170630C001330002017-06-26 10:08AM EDT133.003.272.302.751.1252.09%81276.37%
VRTX170630C001340002017-06-22 5:53PM EDT134.003.303.604.500.00-40117.73%
VRTX170630C001350002017-06-27 3:44PM EDT135.000.500.001.050.00-1919856.89%
VRTX170630C001360002017-06-23 11:17AM EDT136.001.901.551.90-1.70-47.22%3680.32%
VRTX170630C001370002017-06-27 3:34PM EDT137.000.250.000.650.00-12057.23%
VRTX170630C001390002017-06-23 11:55PM EDT139.001.020.451.500.00-9078.17%
VRTX170630C001400002017-06-28 9:47AM EDT140.000.230.000.25-0.07-23.33%54655.47%
VRTX170630C001410002017-06-26 5:26PM EDT141.000.350.150.550.00-5064.84%
VRTX170630C001420002017-06-23 11:55PM EDT142.000.480.150.800.00-6075.00%
VRTX170630C001440002017-06-23 11:55PM EDT144.000.500.100.500.00-4074.61%
VRTX170630C001450002017-06-22 3:41PM EDT145.000.550.400.70-0.20-26.67%2191.36%
VRTX170630C001460002017-06-23 11:55PM EDT146.000.370.000.400.00-5075.59%
VRTX170630C001500002017-06-22 5:53PM EDT150.000.150.100.400.00-5593.55%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170630P000900002017-06-02 11:51PM EDT90.000.700.000.100.00-11172.66%
VRTX170630P000990002017-06-02 11:51PM EDT99.000.850.000.500.00-11169.53%
VRTX170630P000995002017-06-02 11:51PM EDT99.500.750.000.200.00-910143.36%
VRTX170630P001000002017-06-02 11:51PM EDT100.000.800.000.400.00-910157.81%
VRTX170630P001010002017-06-02 11:51PM EDT101.001.100.000.650.00-11167.19%
VRTX170630P001030002017-06-02 11:51PM EDT103.000.800.000.300.00-11135.94%
VRTX170630P001100002017-06-05 9:46AM EDT110.000.500.050.650.00-88122.07%
VRTX170630P001120002017-06-02 11:51PM EDT112.001.350.050.500.00-12105.96%
VRTX170630P001130002017-06-07 3:54PM EDT113.000.530.251.000.00-69122.85%
VRTX170630P001140002017-06-02 11:51PM EDT114.001.800.100.650.00-11102.93%
VRTX170630P001150002017-06-07 3:54PM EDT115.000.730.551.350.00-68126.17%
VRTX170630P001160002017-06-05 9:30AM EDT116.000.850.651.600.00-12126.86%
VRTX170630P001170002017-06-23 3:42PM EDT117.000.070.000.20-0.28-80.00%1466.02%
VRTX170630P001180002017-06-12 10:34AM EDT118.001.771.302.000.2818.79%34131.79%
VRTX170630P001200002017-06-22 3:59PM EDT120.000.200.100.30-0.15-42.86%52561.33%
VRTX170630P001210002017-06-15 9:55AM EDT121.002.701.602.100.00-33116.65%
VRTX170630P001220002017-06-22 12:50PM EDT122.000.190.000.25-0.17-47.22%10554.59%
VRTX170630P001230002017-06-22 12:49PM EDT123.000.390.100.40-1.81-82.27%5356.54%
VRTX170630P001240002017-06-22 9:30AM EDT124.001.090.100.70-1.85-62.93%626251.03%
VRTX170630P001250002017-06-23 12:26PM EDT125.000.900.250.700.3152.54%13255.52%
VRTX170630P001260002017-06-27 3:50PM EDT126.000.700.251.150.00-11161.52%
VRTX170630P001270002017-06-28 9:36AM EDT127.000.640.151.25-0.04-5.88%101056.69%
VRTX170630P001280002017-06-28 10:30AM EDT128.001.050.651.250.60133.33%32348.93%
VRTX170630P001290002017-06-27 3:58PM EDT129.001.801.051.700.00-42050.64%
VRTX170630P001300002017-06-28 10:18AM EDT130.001.501.602.25-0.50-25.00%51952.91%
VRTX170630P001310002017-06-27 12:53PM EDT131.001.702.002.700.00-98851.66%
VRTX170630P001320002017-06-22 5:53PM EDT132.001.461.151.900.00-9020.46%
VRTX170630P001330002017-06-22 5:53PM EDT133.003.241.352.350.00-220.00%
VRTX170630P001340002017-06-28 9:48AM EDT134.005.194.205.201.4940.27%106053.96%
VRTX170630P001350002017-06-27 1:09PM EDT135.004.474.807.100.00-1866.89%
VRTX170630P001370002017-06-23 2:48PM EDT137.005.404.305.200.408.00%550.00%