U.S. Markets close in 5 hrs 13 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.355-5.065 (-3.099%)
As of 10:47AM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170728C001110002017-06-09 11:58PM EDT111.0015.9013.0015.300.00-110.00%
VRTX170728C001170002017-06-09 11:58PM EDT117.0011.508.7010.400.00-110.00%
VRTX170728C001180002017-07-14 11:54PM EDT118.0014.5413.6015.000.00-600.00%
VRTX170728C001200002017-07-21 11:58PM EDT120.0011.9341.4044.600.00-11431.35%
VRTX170728C001210002017-06-22 5:53PM EDT121.0017.2516.0017.400.00-110.00%
VRTX170728C001220002017-06-23 11:43AM EDT122.0013.2812.8015.30-1.19-8.22%50510.00%
VRTX170728C001240002017-06-16 11:51PM EDT124.005.005.006.200.00-110.00%
VRTX170728C001260002017-07-19 9:31AM EDT126.0037.4035.5038.800.00-11385.06%
VRTX170728C001290002017-07-25 12:02PM EDT129.0033.8528.3031.000.00-129112160.94%
VRTX170728C001300002017-07-19 10:21AM EDT130.0034.1031.2034.700.00-515344.82%
VRTX170728C001310002017-07-19 10:53AM EDT131.0029.9230.2033.500.00-61333.40%
VRTX170728C001320002017-07-20 1:54PM EDT132.0028.0029.4032.600.00-26329.79%
VRTX170728C001330002017-07-17 10:21AM EDT133.003.3028.8031.500.00-711326.12%
VRTX170728C001340002017-07-24 1:55PM EDT134.0030.3323.1026.000.00-146125.59%
VRTX170728C001350002017-07-27 9:32AM EDT135.0026.5022.9024.20-1.00-3.64%2125120.90%
VRTX170728C001360002017-07-19 1:34PM EDT136.0023.7026.0028.600.00-33305.52%
VRTX170728C001390002017-07-21 1:54PM EDT139.0022.4223.1025.4020.12874.78%335278.96%
VRTX170728C001400002017-07-25 12:24PM EDT140.0022.0017.1020.100.00-114102.15%
VRTX170728C001410002017-07-07 11:49PM EDT141.001.901.302.250.00-110.00%
VRTX170728C001450002017-07-21 2:02PM EDT145.0016.0017.7019.501.5010.34%100153237.40%
VRTX170728C001500002017-07-26 2:06PM EDT150.0014.307.709.200.00-206178.42%
VRTX170728C001525002017-07-26 3:22PM EDT152.5011.816.107.200.00-2461.04%
VRTX170728C001550002017-07-25 12:44PM EDT155.008.503.104.900.00-2539163.14%
VRTX170728C001575002017-07-27 10:17AM EDT157.502.002.252.75-3.97-66.50%7849.27%
VRTX170728C001600002017-07-27 10:30AM EDT160.001.201.051.45-4.00-76.92%6718446.24%
VRTX170728C001625002017-07-27 10:22AM EDT162.500.270.200.55-3.58-92.99%818841.50%
VRTX170728C001650002017-07-27 10:23AM EDT165.000.050.050.30-2.63-98.13%7534945.80%
VRTX170728C001675002017-07-27 10:07AM EDT167.500.100.000.50-1.62-94.19%155154.79%
VRTX170728C001700002017-07-27 9:53AM EDT170.000.050.000.25-0.93-94.90%171,29056.45%
VRTX170728C001725002017-07-26 3:52PM EDT172.500.680.000.100.00-4566156.25%
VRTX170728C001750002017-07-26 3:57PM EDT175.000.050.000.45-0.46-90.20%89783.20%
VRTX170728C001775002017-07-27 10:18AM EDT177.500.230.001.500.00-2020122.27%
VRTX170728C001800002017-07-26 3:14PM EDT180.000.190.000.650.00-24137108.98%
VRTX170728C001850002017-07-26 3:36PM EDT185.000.100.000.350.00-36112.89%
VRTX170728C001900002017-07-25 12:23PM EDT190.000.100.001.500.00-16171.68%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170728P001100002017-06-26 12:42PM EDT110.000.780.451.05-0.51-39.53%12312.70%
VRTX170728P001150002017-07-19 12:48PM EDT115.000.150.000.600.00-33234.77%
VRTX170728P001180002017-07-21 11:44PM EDT118.001.000.000.350.00-1515199.61%
VRTX170728P001210002017-07-19 10:41AM EDT121.000.710.000.350.00-52184.77%
VRTX170728P001220002017-07-21 12:24PM EDT122.000.010.000.05-0.09-90.00%330139.06%
VRTX170728P001230002017-07-19 12:48PM EDT123.000.100.000.100.00-1116146.09%
VRTX170728P001240002017-07-21 11:32AM EDT124.000.150.000.35-0.61-80.26%55170.31%
VRTX170728P001250002017-07-17 10:20AM EDT125.002.350.000.450.00-1216172.66%
VRTX170728P001280002017-07-19 11:14AM EDT128.000.410.000.600.00-16166.41%
VRTX170728P001290002017-07-14 11:55PM EDT129.004.233.604.700.00-33338.53%
VRTX170728P001300002017-07-21 2:05PM EDT130.000.250.000.35-5.25-95.45%116141.80%
VRTX170728P001310002017-07-21 11:44PM EDT131.005.100.000.500.00-11146.09%
VRTX170728P001340002017-07-14 11:55PM EDT134.007.396.207.100.00-1010371.68%
VRTX170728P001370002017-07-25 12:23PM EDT137.000.400.001.650.00-11154.69%
VRTX170728P001450002017-07-26 1:56PM EDT145.000.150.001.050.00-53794.43%
VRTX170728P001460002017-07-21 11:44PM EDT146.000.250.050.400.00-5072.07%
VRTX170728P001470002017-07-26 1:26PM EDT147.000.090.001.450.00-62092.09%
VRTX170728P001480002017-07-26 1:46PM EDT148.000.130.001.500.00-243987.16%
VRTX170728P001490002017-07-21 11:44PM EDT149.000.300.150.700.00-3467.97%
VRTX170728P001500002017-07-27 9:51AM EDT150.000.010.000.15-0.29-96.67%546547.85%
VRTX170728P001525002017-07-27 9:42AM EDT152.500.100.050.35-0.43-81.13%144045.65%
VRTX170728P001550002017-07-27 10:22AM EDT155.000.570.300.65-0.06-9.52%1226340.38%
VRTX170728P001575002017-07-27 10:18AM EDT157.501.551.251.650.4034.78%3733643.95%
VRTX170728P001600002017-07-27 10:28AM EDT160.002.462.002.750.5327.46%7632438.53%
VRTX170728P001625002017-07-27 10:28AM EDT162.504.023.604.701.2042.55%4042841.65%
VRTX170728P001650002017-07-27 10:14AM EDT165.006.406.407.702.4562.03%257750.10%
VRTX170728P001675002017-07-27 10:18AM EDT167.505.588.3010.200.00-2285.35%
VRTX170728P001700002017-07-27 9:35AM EDT170.0010.0011.4012.600.505.26%1271.09%
VRTX170728P001750002017-07-27 10:18AM EDT175.0011.6915.1018.000.00-11133.98%