U.S. Markets open in 2 hrs 39 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
153.00-0.20 (-0.13%)
At close: 4:00PM 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 EDT130.0027.5422.0026.200.00-11150.88%
VRTX170922C001380002017-09-15 9:39AM EDT138.0015.6015.1017.00-4.50-22.39%11107.42%
VRTX170922C001450002017-09-19 9:44AM EDT145.008.100.000.000.00-8100.00%
VRTX170922C001460002017-08-25 11:47AM EDT146.009.728.9010.60-2.78-22.24%55102.93%
VRTX170922C001480002017-09-01 11:56PM EDT148.0016.2014.4016.200.00-11232.72%
VRTX170922C001500002017-09-15 11:50PM EDT150.004.864.206.100.00-1162.87%
VRTX170922C001525002017-09-19 3:50PM EDT152.502.100.000.000.00-600.00%
VRTX170922C001550002017-09-19 11:02AM EDT155.000.850.000.000.00-152113.13%
VRTX170922C001575002017-09-18 1:45PM EDT157.501.070.100.700.00-179140.53%
VRTX170922C001600002017-09-18 3:51PM EDT160.000.350.050.500.00-2927546.88%
VRTX170922C001625002017-09-18 1:45PM EDT162.500.360.000.350.00-185151.81%
VRTX170922C001650002017-09-11 2:21PM EDT165.002.100.050.700.00-1262.21%
VRTX170922C001675002017-09-05 9:30AM EDT167.502.050.851.850.00-217103.86%
VRTX170922C001700002017-09-01 1:03PM EDT170.002.301.602.55-0.25-9.80%44133.74%
VRTX170922C001725002017-09-13 9:59AM EDT172.500.520.000.500.00-3680.66%
VRTX170922C001750002017-09-13 9:59AM EDT175.000.380.000.500.00-32088.09%
VRTX170922C001775002017-09-08 11:57PM EDT177.500.500.200.950.00-387342114.06%
VRTX170922C001850002017-09-01 11:56PM EDT185.000.250.200.500.00-3030123.63%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170922P001300002017-08-07 5:26PM EDT130.000.900.501.900.00-420154.79%
VRTX170922P001350002017-09-18 3:54PM EDT135.000.100.000.150.00-5568.75%
VRTX170922P001370002017-09-20 6:20AM EDT137.000.110.000.600.00-5580.47%
VRTX170922P001380002017-08-07 5:26PM EDT138.001.601.554.000.00-150155.66%
VRTX170922P001390002017-08-31 11:17AM EDT139.000.450.050.500.00-3370.70%
VRTX170922P001400002017-09-01 12:01PM EDT140.000.500.050.50-0.71-58.68%52566.50%
VRTX170922P001420002017-09-15 11:50PM EDT142.000.200.050.550.00-10059.38%
VRTX170922P001430002017-09-12 11:22AM EDT143.000.450.050.700.00-2558.40%
VRTX170922P001450002017-09-15 1:44PM EDT145.000.490.100.85-1.00-67.11%52353.03%
VRTX170922P001460002017-08-30 9:46AM EDT146.001.700.300.950.00-6752.93%
VRTX170922P001470002017-09-18 3:28PM EDT147.000.380.050.450.00-51842.58%
VRTX170922P001480002017-09-19 9:52AM EDT148.000.400.000.000.00-2012.50%
VRTX170922P001490002017-09-18 3:02PM EDT149.000.580.200.750.00-110640.19%
VRTX170922P001500002017-09-18 3:54PM EDT150.000.800.501.000.00-1114639.80%
VRTX170922P001525002017-09-19 1:29PM EDT152.501.750.000.000.00-21371.56%
VRTX170922P001550002017-09-18 3:08PM EDT155.002.932.303.400.00-46340.58%
VRTX170922P001575002017-09-15 11:50PM EDT157.504.364.405.800.00-1433154.05%
VRTX170922P001600002017-09-18 9:45AM EDT160.006.406.507.800.00-721455.32%
VRTX170922P001625002017-09-18 2:16PM EDT162.508.508.8010.300.00-46866.70%
VRTX170922P001650002017-09-15 11:50PM EDT165.0010.5510.9012.700.00-2874.17%
VRTX170922P001700002017-09-15 11:50PM EDT170.0013.4515.4018.100.00-11106.93%
VRTX170922P001875002017-09-15 11:50PM EDT187.5030.6032.2035.900.00-11179.79%