Advertisement
Advertisement
U.S. markets open in 3 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.35-9.49 (-3.62%)
At close: 04:00PM EDT
250.00 -2.35 (-0.93%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX220520C001800002022-03-22 12:00PM EDT180.0076.24101.20109.100.00--11,010.06%
VRTX220520C002100002022-04-22 11:56AM EDT210.0063.700.000.000.00-1000.00%
VRTX220520C002200002022-05-11 10:52AM EDT220.0019.250.000.000.00-500.00%
VRTX220520C002300002022-05-09 10:32AM EDT230.0014.910.000.000.00-200.00%
VRTX220520C002350002022-05-16 12:01AM EDT235.007.200.000.000.00--00.00%
VRTX220520C002400002022-05-18 3:22PM EDT240.0012.550.000.000.00-10300.00%
VRTX220520C002450002022-05-17 10:15AM EDT245.0015.900.000.000.00-100.00%
VRTX220520C002475002022-05-18 3:22PM EDT247.506.050.000.000.00-10000.00%
VRTX220520C002500002022-05-18 3:53PM EDT250.004.400.000.000.00-2500.00%
VRTX220520C002525002022-05-17 3:40PM EDT252.509.940.000.000.00-200.39%
VRTX220520C002550002022-05-16 12:55PM EDT255.000.600.000.000.00-1603.13%
VRTX220520C002575002022-05-17 11:18AM EDT257.505.100.000.000.00-606.25%
VRTX220520C002600002022-05-18 3:22PM EDT260.001.550.000.000.00-12012.50%
VRTX220520C002625002022-05-18 2:50PM EDT262.500.420.000.000.00-2012.50%
VRTX220520C002650002022-05-17 3:41PM EDT265.001.500.000.000.00-32012.50%
VRTX220520C002675002022-05-17 2:12PM EDT267.501.200.000.000.00-1012.50%
VRTX220520C002700002022-05-18 9:30AM EDT270.000.600.000.000.00-1025.00%
VRTX220520C002725002022-05-06 9:38AM EDT272.501.000.000.000.00-1025.00%
VRTX220520C002750002022-05-16 12:50PM EDT275.000.250.000.000.00-3025.00%
VRTX220520C002775002022-05-16 2:06PM EDT277.500.050.000.000.00-1025.00%
VRTX220520C002800002022-05-18 10:06AM EDT280.001.150.000.000.00-8025.00%
VRTX220520C002850002022-05-17 12:27PM EDT285.003.600.000.000.00-5025.00%
VRTX220520C002875002022-05-09 11:19AM EDT287.500.050.000.000.00-2050.00%
VRTX220520C002900002022-05-11 3:22PM EDT290.000.150.000.000.00-10050.00%
VRTX220520C002925002022-04-22 10:35AM EDT292.505.800.000.000.00-1050.00%
VRTX220520C002950002022-05-09 10:24AM EDT295.000.150.000.000.00-2050.00%
VRTX220520C003000002022-05-17 12:59PM EDT300.000.920.000.000.00-1050.00%
VRTX220520C003050002022-04-28 3:51PM EDT305.004.590.000.000.00-30050.00%
VRTX220520C003100002022-05-13 10:14AM EDT310.000.230.000.000.00-15050.00%
VRTX220520C003150002022-04-27 12:32PM EDT315.000.500.000.000.00-2050.00%
VRTX220520C003200002022-05-05 3:49PM EDT320.000.300.000.000.00-2050.00%
VRTX220520C003250002022-04-22 3:18PM EDT325.000.250.000.000.00-1050.00%
VRTX220520C003300002022-04-29 11:52AM EDT330.000.700.000.000.00-1050.00%
VRTX220520C003350002022-04-19 12:12PM EDT335.001.500.000.000.00--050.00%
VRTX220520C003500002022-04-18 12:12AM EDT350.000.510.004.300.00--10303.42%
VRTX220520C003700002022-05-18 10:06AM EDT370.001.840.004.30+1.25+211.86%43340.43%
VRTX220520C004200002022-04-21 11:47AM EDT420.000.400.000.000.00--050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX220520P001250002022-04-28 10:19AM EDT125.000.200.000.000.00-2050.00%
VRTX220520P001500002022-05-06 9:30AM EDT150.000.400.000.000.00-3050.00%
VRTX220520P001700002022-03-18 2:03PM EDT170.000.750.004.200.00-11379.98%
VRTX220520P001800002022-05-06 3:22PM EDT180.000.200.000.000.00-2050.00%
VRTX220520P001850002022-03-29 12:20PM EDT185.000.900.004.800.00-56324.90%
VRTX220520P001950002022-05-10 3:56PM EDT195.000.200.000.000.00-7050.00%
VRTX220520P002000002022-04-29 3:59PM EDT200.001.070.000.000.00-1050.00%
VRTX220520P002100002022-05-10 12:28PM EDT210.000.850.000.000.00-10050.00%
VRTX220520P002150002022-05-16 12:01AM EDT215.001.050.000.000.00--050.00%
VRTX220520P002200002022-05-18 1:49PM EDT220.000.150.000.000.00-4050.00%
VRTX220520P002250002022-05-18 1:28PM EDT225.000.100.000.000.00-1025.00%
VRTX220520P002300002022-05-16 2:44PM EDT230.000.200.000.000.00-1025.00%
VRTX220520P002350002022-05-11 9:33AM EDT235.006.400.000.000.00-5025.00%
VRTX220520P002400002022-05-16 11:38AM EDT240.000.500.000.000.00-20012.50%
VRTX220520P002450002022-05-16 3:00PM EDT245.001.400.000.000.00-1012.50%
VRTX220520P002500002022-05-18 11:19AM EDT250.001.000.000.000.00-54003.13%
VRTX220520P002550002022-05-17 11:38AM EDT255.001.000.000.000.00-100.00%
VRTX220520P002575002022-05-13 10:16AM EDT257.5016.800.000.000.00-4000.00%
VRTX220520P002600002022-05-18 3:20PM EDT260.007.550.000.000.00-3800.00%
VRTX220520P002625002022-04-28 11:00AM EDT262.5010.300.000.000.00-600.00%
VRTX220520P002650002022-05-06 10:33AM EDT265.009.700.000.000.00-400.00%
VRTX220520P002675002022-05-13 9:41AM EDT267.5026.600.000.000.00-5000.00%
VRTX220520P002700002022-05-18 3:20PM EDT270.0017.210.000.000.00-600.00%
VRTX220520P002725002022-05-03 3:39PM EDT272.509.840.000.000.00-100.00%
VRTX220520P002750002022-05-17 10:08AM EDT275.0017.950.000.000.00-9000.00%
VRTX220520P002775002022-05-09 11:00AM EDT277.5037.000.000.000.00-300.00%
VRTX220520P002800002022-05-17 10:40AM EDT280.0021.000.000.000.00-700.00%
VRTX220520P002850002022-05-11 10:10AM EDT285.0048.600.000.000.00-100.00%
VRTX220520P002875002022-05-06 12:29PM EDT287.5032.670.000.000.00-500.00%
VRTX220520P002900002022-05-12 1:41PM EDT290.0053.400.000.000.00-100.00%
VRTX220520P003000002022-04-18 9:59AM EDT300.0022.0039.1047.200.00-220.00%
VRTX220520P003100002022-04-08 3:44PM EDT310.0034.2353.3059.900.00-22220.41%
VRTX220520P003200002022-04-08 3:44PM EDT320.0043.0363.4069.000.00-22215.14%
Advertisement
Advertisement