U.S. Markets close in 1 hr 15 mins

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.63+0.50 (+0.34%)
As of 2:44PM EDT. Market open.
People also watch
ALXNREGNBMRNINCYBIIB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825C001250002017-07-14 11:54PM EDT125.0012.2111.5012.700.00-410.00%
VRTX170825C001260002017-07-28 1:01PM EDT126.0029.8127.3030.30-9.46-24.09%61232.32%
VRTX170825C001290002017-07-19 10:09AM EDT129.0036.1733.4036.400.00-11370.83%
VRTX170825C001300002017-07-07 11:49PM EDT130.009.508.309.700.00-550.00%
VRTX170825C001400002017-08-17 3:56PM EDT140.009.008.009.000.00-1541.55%
VRTX170825C001420002017-08-04 10:50AM EDT142.0013.8512.7014.60-11.05-44.38%55147.39%
VRTX170825C001430002017-07-31 12:39PM EDT143.0011.8010.3012.40+8.40+247.06%22121.00%
VRTX170825C001440002017-08-18 11:49PM EDT144.007.004.605.400.00-1335.28%
VRTX170825C001450002017-07-14 11:54PM EDT145.003.402.904.500.00-1132.54%
VRTX170825C001480002017-08-18 11:49PM EDT148.002.501.952.600.00-42032.79%
VRTX170825C001490002017-08-21 12:01PM EDT149.002.501.401.90-13.56-84.43%8229.93%
VRTX170825C001500002017-08-21 11:21AM EDT150.001.201.001.45-0.40-25.00%232729.59%
VRTX170825C001525002017-08-21 11:49AM EDT152.500.950.350.75+0.18+23.38%23030.64%
VRTX170825C001550002017-08-21 11:04AM EDT155.000.260.050.30-0.24-48.00%137029.93%
VRTX170825C001575002017-08-18 3:58PM EDT157.500.150.100.35-0.15-50.00%256239.36%
VRTX170825C001600002017-08-21 11:54AM EDT160.000.100.000.20-0.03-23.08%25141.02%
VRTX170825C001625002017-08-18 2:12PM EDT162.500.080.000.20-6.62-98.81%9247.56%
VRTX170825C001650002017-08-02 3:57PM EDT165.002.341.051.900.00-154791.80%
VRTX170825C001700002017-08-07 3:08PM EDT170.000.900.601.10+0.10+12.50%222891.41%
VRTX170825C001725002017-07-28 11:49PM EDT172.503.450.601.950.00-11110.35%
VRTX170825C001750002017-07-28 11:49PM EDT175.001.150.450.950.00-22100.05%
VRTX170825C001775002017-08-15 2:32PM EDT177.500.100.000.150.00-43770.51%
VRTX170825C001800002017-07-27 9:39AM EDT180.001.050.151.550.00-22117.97%
VRTX170825C001850002017-07-27 9:39AM EDT185.000.630.050.400.00-2299.51%
VRTX170825C001900002017-07-21 11:58PM EDT190.000.640.601.250.00-22144.43%
VRTX170825C001950002017-08-04 9:48AM EDT195.000.050.000.20-0.34-87.18%1010105.08%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX170825P001100002017-08-03 4:07PM EDT110.000.050.000.300.00-11126.95%
VRTX170825P001150002017-07-19 1:55PM EDT115.000.350.000.600.00-22124.51%
VRTX170825P001300002017-07-21 11:44PM EDT130.000.600.100.700.00-2277.98%
VRTX170825P001380002017-08-18 11:50PM EDT138.000.240.050.400.00-3349.71%
VRTX170825P001390002017-08-18 11:50PM EDT139.000.280.050.500.00-6049.22%
VRTX170825P001400002017-08-18 1:21PM EDT140.000.370.050.55-1.08-74.48%5746.78%
VRTX170825P001420002017-08-16 3:08PM EDT142.000.480.250.700.00-3942.43%
VRTX170825P001440002017-08-18 11:50PM EDT144.000.770.551.200.00-6243.26%
VRTX170825P001450002017-08-18 2:11PM EDT145.001.000.851.40+0.11+12.36%133141.65%
VRTX170825P001460002017-08-18 9:59AM EDT146.001.551.051.60+0.08+5.44%4339.48%
VRTX170825P001470002017-08-18 11:50PM EDT147.001.641.302.250.00-5043.41%
VRTX170825P001480002017-08-21 11:11AM EDT148.001.581.301.75-0.22-12.22%12029.59%
VRTX170825P001490002017-08-21 9:54AM EDT149.002.021.802.25-0.48-19.20%82229.64%
VRTX170825P001500002017-08-21 11:43AM EDT150.001.952.252.85-0.88-31.10%1212430.03%
VRTX170825P001525002017-08-21 10:10AM EDT152.504.204.004.80-0.90-17.65%54733.89%
VRTX170825P001550002017-08-21 11:34AM EDT155.006.056.106.90-0.45-6.92%2216435.84%
VRTX170825P001575002017-08-18 11:50PM EDT157.509.609.0010.100.00-922159.91%
VRTX170825P001600002017-08-18 1:02PM EDT160.0010.7210.9012.50+0.39+3.78%11867.04%
VRTX170825P001625002017-08-07 5:11PM EDT162.509.4011.2014.200.00-2053.22%
VRTX170825P001650002017-07-21 11:44PM EDT165.0011.507.008.600.00-110.00%
VRTX170825P001725002017-08-03 9:53AM EDT172.5018.5017.9019.80-2.00-9.76%20500.00%
VRTX170825P002000002017-07-28 11:49PM EDT200.0040.5044.9047.700.00-110.00%