U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
159.33-0.36 (-0.23%)
At close: 4:00PM EDT

159.65 0.32 (0.20%)
After hours: 7:54PM EDT

People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170721C000675002017-06-02 11:50PM EDT67.5049.0061.6063.100.00-5100.00%
VRTX170721C000700002017-06-02 11:50PM EDT70.0056.7059.3060.600.00-1140.00%
VRTX170721C000725002017-06-02 11:50PM EDT72.5040.2055.5059.600.00-120.00%
VRTX170721C000750002017-06-02 11:50PM EDT75.0052.2853.9055.500.00-3300.00%
VRTX170721C000775002017-06-02 11:50PM EDT77.5039.1350.4053.100.00-460.00%
VRTX170721C000800002017-07-17 1:27PM EDT80.0049.9278.6080.300.00-131570.31%
VRTX170721C000825002017-06-02 11:50PM EDT82.5028.5346.9048.100.00-15150.00%
VRTX170721C000850002017-06-20 10:54AM EDT85.0042.3349.7051.500.00-301600.00%
VRTX170721C000875002017-06-02 11:50PM EDT87.5041.5041.0043.200.00-130.00%
VRTX170721C000900002017-06-22 3:21PM EDT90.0046.5944.2046.504.7411.33%12510.00%
VRTX170721C000925002017-07-19 10:41AM EDT92.5069.2265.1067.600.00-127622.07%
VRTX170721C000950002017-07-19 10:41AM EDT95.0066.6963.0065.300.00-128625.00%
VRTX170721C000975002017-07-18 10:40AM EDT97.5033.0060.9062.700.00-124584.77%
VRTX170721C001000002017-07-20 2:52PM EDT100.0059.6058.4060.200.100.17%175559.38%
VRTX170721C001050002017-07-17 11:51AM EDT105.0025.5053.5055.100.00-5420496.88%
VRTX170721C001080002017-07-19 11:02AM EDT108.0053.7749.5052.600.00-55525.00%
VRTX170721C001100002017-07-19 1:28PM EDT110.0049.5048.7050.100.00-19196303.13%
VRTX170721C001150002017-07-20 3:42PM EDT115.0044.3043.1045.10-0.60-1.34%2182405.27%
VRTX170721C001160002017-07-14 2:21PM EDT116.0015.6914.3016.00-2.01-11.36%660.00%
VRTX170721C001200002017-07-20 2:52PM EDT120.0039.1238.5040.10-3.88-9.02%8171361.72%
VRTX170721C001250002017-07-20 3:26PM EDT125.0034.8033.7034.90-0.95-2.66%68584298.44%
VRTX170721C001260002017-07-20 12:53PM EDT126.0033.3332.2034.2028.21550.98%710320.31%
VRTX170721C001270002017-07-20 12:53PM EDT127.0032.4031.6033.4026.95494.50%713224.22%
VRTX170721C001280002017-07-19 9:48AM EDT128.0036.0030.5032.100.00-511294.53%
VRTX170721C001290002017-07-19 3:39PM EDT129.0031.5729.4031.100.00-40155286.33%
VRTX170721C001300002017-07-20 2:21PM EDT130.0029.6828.7030.10-0.02-0.07%7483178.52%
VRTX170721C001310002017-07-20 3:39PM EDT131.0028.6127.3029.10-3.39-10.59%5101269.92%
VRTX170721C001320002017-07-19 10:14AM EDT132.0033.5026.5028.100.00-2743261.72%
VRTX170721C001330002017-07-19 12:28PM EDT133.0027.1025.6027.400.00-76134184.77%
VRTX170721C001340002017-07-20 1:54PM EDT134.0026.0424.4026.10-0.02-0.08%219245.41%
VRTX170721C001350002017-07-20 3:32PM EDT135.0024.3723.9025.10-0.63-2.52%41,749171.88%
VRTX170721C001360002017-07-20 2:54PM EDT136.0023.2922.6024.4022.845,075.56%57165.63%
VRTX170721C001370002017-07-20 2:37PM EDT137.0021.6021.3023.10-7.10-24.74%259221.09%
VRTX170721C001380002017-07-20 10:28PM EDT138.0026.9020.4022.500.00-11143.75%
VRTX170721C001400002017-07-20 3:48PM EDT140.0019.2018.5020.10-2.38-11.03%8130196.88%
VRTX170721C001450002017-07-19 3:37PM EDT145.0015.9613.8014.900.00-22184676.56%
VRTX170721C001470002017-07-20 10:28PM EDT147.0013.0011.5013.100.00-1010139.94%
VRTX170721C001480002017-07-20 10:28PM EDT148.0012.0010.5012.300.00-6175.00%
VRTX170721C001500002017-07-20 3:24PM EDT150.009.008.409.80-1.57-14.85%2924698.24%
VRTX170721C001550002017-07-20 12:54PM EDT155.005.253.905.10-0.75-12.50%705170.70%
VRTX170721C001600002017-07-20 3:57PM EDT160.001.190.701.10-0.71-37.37%49368142.29%
VRTX170721C001650002017-07-20 10:28PM EDT165.000.200.100.200.00-8821,03651.47%
VRTX170721C001700002017-07-20 3:59PM EDT170.000.050.000.05-0.12-70.59%29882256.64%
VRTX170721C001750002017-07-20 10:28PM EDT175.000.050.000.150.00-1024791.41%
VRTX170721C001800002017-07-20 10:28PM EDT180.000.050.000.500.00-1710140.23%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170721P000375002017-06-02 11:51PM EDT37.500.050.000.100.00-10161,040.63%
VRTX170721P000400002017-06-06 10:19AM EDT40.000.050.000.100.00-210993.75%
VRTX170721P000425002017-06-02 11:51PM EDT42.500.050.001.250.00-771,336.72%
VRTX170721P000450002017-06-02 11:51PM EDT45.000.050.000.200.00-1010987.50%
VRTX170721P000475002017-06-02 11:51PM EDT47.500.050.001.400.00-551,253.91%
VRTX170721P000500002017-06-02 11:51PM EDT50.000.750.000.500.00-121,021.88%
VRTX170721P000550002017-06-15 3:37PM EDT55.000.150.000.200.00-3224835.94%
VRTX170721P000600002017-06-02 11:51PM EDT60.000.250.000.100.00-691712.50%
VRTX170721P000650002017-07-06 12:57PM EDT65.000.050.000.150.00-487687.50%
VRTX170721P000675002017-06-02 11:51PM EDT67.502.310.000.850.00-35838.28%
VRTX170721P000700002017-06-30 1:12PM EDT70.000.050.050.15-0.05-50.00%538656.25%
VRTX170721P000725002017-06-02 11:51PM EDT72.500.500.000.100.00-1011581.25%
VRTX170721P000750002017-07-18 12:22PM EDT75.000.050.000.050.00-41,275518.75%
VRTX170721P000775002017-06-02 11:51PM EDT77.500.100.000.450.00-1161647.66%
VRTX170721P000800002017-07-11 1:25PM EDT80.000.160.001.250.00-1282734.77%
VRTX170721P000825002017-06-02 11:51PM EDT82.500.050.000.15-0.12-70.59%1263515.63%
VRTX170721P000850002017-06-02 11:51PM EDT85.000.200.000.150.00-10330495.31%
VRTX170721P000875002017-06-02 11:51PM EDT87.500.450.000.400.00-1011539.06%
VRTX170721P000900002017-06-06 9:30AM EDT90.000.050.000.300.00-415495.31%
VRTX170721P000925002017-06-02 11:51PM EDT92.500.150.000.500.00-925510.94%
VRTX170721P000950002017-06-02 11:51PM EDT95.000.250.000.200.00-2031428.91%
VRTX170721P000975002017-06-27 3:43PM EDT97.500.100.001.500.00-13567.19%
VRTX170721P001000002017-06-30 2:43PM EDT100.000.050.050.25-0.40-88.89%1245412.50%
VRTX170721P001050002017-07-14 11:36AM EDT105.000.050.000.50-0.20-80.00%2377404.30%
VRTX170721P001100002017-07-10 1:25PM EDT110.000.150.000.250.00-4467328.13%
VRTX170721P001110002017-07-10 2:15PM EDT111.000.160.001.250.00-99422.27%
VRTX170721P001120002017-07-12 2:19PM EDT112.000.100.001.150.00-66406.64%
VRTX170721P001130002017-07-20 10:29PM EDT113.000.270.000.050.00-44251.56%
VRTX170721P001150002017-07-14 3:18PM EDT115.000.090.000.25-0.16-64.00%472292.97%
VRTX170721P001160002017-07-17 2:44PM EDT116.000.130.000.050.00-31234.38%
VRTX170721P001180002017-07-13 10:33AM EDT118.000.500.000.350.00-26287.11%
VRTX170721P001190002017-07-14 3:13PM EDT119.000.200.000.35-0.50-71.43%4326280.08%
VRTX170721P001200002017-07-19 10:58AM EDT120.000.010.000.050.00-107494210.94%
VRTX170721P001210002017-07-17 2:03PM EDT121.000.400.000.050.00-1220206.25%
VRTX170721P001220002017-07-17 2:03PM EDT122.000.500.000.050.00-67200.00%
VRTX170721P001230002017-07-20 1:12PM EDT123.000.050.000.050.00-216193.75%
VRTX170721P001240002017-07-18 11:30AM EDT124.000.450.000.050.00-10049189.06%
VRTX170721P001250002017-07-19 12:53PM EDT125.000.050.000.050.00-25148182.81%
VRTX170721P001270002017-07-19 9:34AM EDT127.000.010.000.050.00-611171.88%
VRTX170721P001280002017-07-19 9:40AM EDT128.000.020.000.050.00-2138167.19%
VRTX170721P001290002017-07-19 12:01PM EDT129.000.050.000.050.00-13157162.50%
VRTX170721P001300002017-07-20 10:00AM EDT130.000.050.000.050.0125.00%116193156.25%
VRTX170721P001310002017-07-19 12:20PM EDT131.000.050.000.050.00-216151.56%
VRTX170721P001320002017-07-19 9:39AM EDT132.000.050.000.050.00-223146.09%
VRTX170721P001330002017-06-27 3:50PM EDT133.006.406.207.800.00-116204561.28%
VRTX170721P001340002017-06-28 2:34PM EDT134.006.407.007.900.00-341566.21%
VRTX170721P001350002017-07-18 2:18PM EDT135.004.500.000.050.00-669130.47%
VRTX170721P001360002017-06-22 5:54PM EDT136.005.705.306.300.00-200475.49%
VRTX170721P001370002017-07-19 10:38AM EDT137.000.050.000.050.00-1033120.31%
VRTX170721P001400002017-07-20 10:29PM EDT140.000.050.000.050.00-525104.69%
VRTX170721P001420002017-07-20 10:29PM EDT142.000.050.000.100.00-20103.91%
VRTX170721P001430002017-07-20 10:29PM EDT143.000.050.000.300.00-414117.97%
VRTX170721P001450002017-07-20 10:29PM EDT145.000.050.000.300.00-4848105.47%
VRTX170721P001490002017-07-20 10:29PM EDT149.000.050.000.450.00-91087.50%
VRTX170721P001500002017-07-20 10:29PM EDT150.000.050.000.150.00-35110964.06%
VRTX170721P001550002017-07-20 10:29PM EDT155.000.150.000.300.00-9522349.51%
VRTX170721P001600002017-07-20 10:29PM EDT160.001.501.101.650.00-8734838.62%
VRTX170721P001650002017-07-20 10:29PM EDT165.005.975.106.500.00-348382.62%
VRTX170721P001700002017-07-20 10:29PM EDT170.0012.5010.0011.700.00-2379.88%