U.S. Markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
152.72-0.28 (-0.18%)
At close: 4:00PM EDT

152.70 -0.02 (-0.01%)
After hours: 6:18PM EDT

People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170922C001200002017-08-18 11:49PM EDT120.0034.9127.9030.200.00-110.00%
VRTX170922C001300002017-09-15 11:50PM EDT130.0027.5422.0026.200.00-11196.34%
VRTX170922C001380002017-09-20 9:57AM EDT138.0017.0013.9015.80+1.40+8.97%1277.54%
VRTX170922C001450002017-09-19 9:44AM EDT145.008.107.108.700.00-81081.84%
VRTX170922C001460002017-08-25 11:47AM EDT146.009.728.9010.60-2.78-22.24%55131.10%
VRTX170922C001480002017-09-01 11:56PM EDT148.0016.2014.4016.200.00-11288.87%
VRTX170922C001500002017-09-20 3:59PM EDT150.003.302.603.80-1.56-32.10%3148.63%
VRTX170922C001525002017-09-20 10:10AM EDT152.503.001.052.00+0.90+42.86%22141.90%
VRTX170922C001550002017-09-20 12:14PM EDT155.001.000.201.15+0.15+17.65%1621146.14%
VRTX170922C001575002017-09-20 11:34AM EDT157.500.530.050.60-0.54-50.47%209148.39%
VRTX170922C001600002017-09-20 10:23AM EDT160.000.350.050.400.00-1427554.98%
VRTX170922C001625002017-09-18 1:45PM EDT162.500.360.050.350.00-185156.45%
VRTX170922C001650002017-09-11 2:21PM EDT165.002.100.050.700.00-1277.54%
VRTX170922C001675002017-09-20 11:34AM EDT167.500.220.000.20-1.83-89.27%41767.38%
VRTX170922C001700002017-09-01 1:03PM EDT170.002.301.602.55-0.25-9.80%44165.58%
VRTX170922C001725002017-09-13 9:59AM EDT172.500.520.000.500.00-3699.90%
VRTX170922C001750002017-09-13 9:59AM EDT175.000.380.000.500.00-320109.18%
VRTX170922C001775002017-09-08 11:57PM EDT177.500.500.200.950.00-387342141.02%
VRTX170922C001850002017-09-01 11:56PM EDT185.000.250.200.500.00-3030152.73%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170922P001300002017-08-07 5:11PM EDT130.000.900.501.900.00-420188.09%
VRTX170922P001350002017-09-18 3:54PM EDT135.000.100.000.850.00-55116.50%
VRTX170922P001370002017-09-20 11:20PM EDT137.000.110.000.300.00-5584.38%
VRTX170922P001380002017-08-07 5:11PM EDT138.001.601.554.000.00-150188.87%
VRTX170922P001390002017-08-31 11:17AM EDT139.000.450.050.500.00-3385.35%
VRTX170922P001400002017-09-01 12:01PM EDT140.000.500.050.50-0.71-58.68%52580.18%
VRTX170922P001420002017-09-15 11:50PM EDT142.000.200.050.550.00-10071.39%
VRTX170922P001430002017-09-12 11:22AM EDT143.000.450.050.700.00-2570.12%
VRTX170922P001450002017-09-20 2:37PM EDT145.000.100.000.35-0.39-79.59%22657.91%
VRTX170922P001460002017-09-20 9:51AM EDT146.000.100.000.50-1.60-94.12%6758.50%
VRTX170922P001470002017-09-18 3:28PM EDT147.000.380.000.450.00-51850.59%
VRTX170922P001480002017-09-20 2:22PM EDT148.000.300.050.30-0.10-25.00%101738.77%
VRTX170922P001490002017-09-18 3:02PM EDT149.000.580.050.700.00-110645.90%
VRTX170922P001500002017-09-18 3:54PM EDT150.000.800.250.900.00-1114644.04%
VRTX170922P001525002017-09-19 1:29PM EDT152.501.750.851.550.00-213736.77%
VRTX170922P001550002017-09-20 3:50PM EDT155.003.002.303.40+0.07+2.39%186345.41%
VRTX170922P001575002017-09-20 9:55AM EDT157.503.904.406.40-0.46-10.55%216476.51%
VRTX170922P001600002017-09-20 3:37PM EDT160.007.906.708.50+1.50+23.44%1421451.51%
VRTX170922P001625002017-09-18 2:16PM EDT162.508.509.3010.800.00-46860.74%
VRTX170922P001650002017-09-15 11:50PM EDT165.0010.5510.9012.700.00-2879.88%
VRTX170922P001700002017-09-15 11:50PM EDT170.0013.4515.4018.100.00-11121.24%
VRTX170922P001875002017-09-15 11:50PM EDT187.5030.6032.2035.900.00-11208.79%