Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116C00175000 | 2024-01-24 1:06PM EDT | 175.00 | 268.55 | 269.00 | 278.00 | 0.00 | - | 2 | 3 | 101.10% |
| VRTX260116C00190000 | 2023-10-17 2:35PM EDT | 190.00 | 214.50 | 176.00 | 184.00 | 0.00 | - | - | 1 | 0.00% |
| VRTX260116C00195000 | 2023-12-18 1:23PM EDT | 195.00 | 231.46 | 254.00 | 264.00 | 0.00 | - | 5 | 0 | 95.98% |
| VRTX260116C00200000 | 2024-02-02 3:15PM EDT | 200.00 | 247.00 | 249.00 | 258.00 | 0.00 | - | 1 | 17 | 92.97% |
| VRTX260116C00220000 | 2024-01-08 3:52PM EDT | 220.00 | 217.25 | 218.00 | 227.00 | 0.00 | - | - | 9 | 74.10% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 77.36% |
| VRTX260116C00260000 | 2024-02-06 4:18PM EDT | 260.00 | 187.00 | 176.00 | 185.00 | 0.00 | - | 10 | 11 | 58.27% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 65.42% |
| VRTX260116C00280000 | 2023-12-14 3:46PM EDT | 280.00 | 158.45 | 183.00 | 193.00 | 0.00 | - | - | 1 | 70.88% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 58.06% |
| VRTX260116C00300000 | 2024-02-22 1:22PM EDT | 300.00 | 162.00 | 152.70 | 159.00 | 0.00 | - | 5 | 12 | 56.08% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 124.30 | 133.00 | 0.00 | - | 1 | 2 | 45.05% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 54.53% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 55.14% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 103.10 | 112.00 | 0.00 | - | 6 | 1 | 41.99% |
| VRTX260116C00350000 | 2024-04-04 2:31PM EDT | 350.00 | 113.55 | 96.00 | 105.80 | 0.00 | - | 1 | 37 | 41.29% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 91.50 | 99.00 | 0.00 | - | 1 | 3 | 40.20% |
| VRTX260116C00370000 | 2024-02-06 3:28PM EDT | 370.00 | 107.50 | 100.30 | 107.00 | 0.00 | - | 1 | 3 | 46.78% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 380.00 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 46.86% |
| VRTX260116C00390000 | 2024-04-12 1:43PM EDT | 390.00 | 79.60 | 72.00 | 82.00 | 0.00 | - | 1 | 16 | 38.28% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 400.00 | 76.00 | 67.10 | 76.00 | 0.00 | - | 1 | 41 | 37.32% |
| VRTX260116C00410000 | 2024-04-16 9:40AM EDT | 410.00 | 69.80 | 62.10 | 71.00 | 0.00 | - | 1 | 15 | 36.78% |
| VRTX260116C00420000 | 2024-04-10 11:04AM EDT | 420.00 | 66.00 | 57.10 | 66.00 | 0.00 | - | 2 | 18 | 36.15% |
| VRTX260116C00430000 | 2024-03-20 11:43AM EDT | 430.00 | 72.55 | 53.40 | 61.00 | 0.00 | - | 1 | 30 | 35.44% |
| VRTX260116C00440000 | 2024-03-04 3:28PM EDT | 440.00 | 76.39 | 61.00 | 70.00 | 0.00 | - | 1 | 31 | 41.38% |
| VRTX260116C00450000 | 2024-04-17 3:21PM EDT | 450.00 | 51.00 | 44.10 | 53.00 | 0.00 | - | 1 | 19 | 34.73% |
| VRTX260116C00460000 | 2024-04-24 12:08PM EDT | 460.00 | 48.80 | 40.50 | 49.00 | 0.00 | - | 1 | 5 | 34.25% |
| VRTX260116C00470000 | 2024-02-27 10:46AM EDT | 470.00 | 68.00 | 52.50 | 62.00 | 0.00 | - | 3 | 16 | 41.88% |
| VRTX260116C00480000 | 2024-04-23 9:38AM EDT | 480.00 | 42.35 | 35.30 | 43.00 | 0.00 | - | 1 | 29 | 34.01% |
| VRTX260116C00490000 | 2024-03-01 12:34PM EDT | 490.00 | 55.60 | 45.70 | 54.00 | 0.00 | - | 1 | 8 | 40.61% |
| VRTX260116C00500000 | 2024-04-25 9:34AM EDT | 500.00 | 31.21 | 27.80 | 37.00 | -2.59 | -7.66% | 4 | 135 | 33.46% |
| VRTX260116C00520000 | 2024-04-24 9:35AM EDT | 520.00 | 30.60 | 23.30 | 32.00 | 0.00 | - | 1 | 748 | 33.10% |
| VRTX260116C00540000 | 2024-03-14 10:23AM EDT | 540.00 | 33.10 | 22.10 | 32.00 | 0.00 | - | 2 | 24 | 35.13% |
| VRTX260116C00560000 | 2024-03-14 10:23AM EDT | 560.00 | 29.00 | 18.30 | 28.00 | 0.00 | - | 1 | 79 | 34.86% |
| VRTX260116C00580000 | 2024-02-07 4:06PM EDT | 580.00 | 27.65 | 20.40 | 29.90 | 0.00 | - | - | 1 | 37.66% |
| VRTX260116C00600000 | 2024-04-22 1:44PM EDT | 600.00 | 15.60 | 9.60 | 16.40 | 0.00 | - | 1 | 100 | 31.25% |
| VRTX260116C00620000 | 2024-01-29 2:48PM EDT | 620.00 | 20.90 | 18.30 | 25.90 | 0.00 | - | 1 | 2 | 38.61% |
| VRTX260116C00640000 | 2024-03-20 11:43AM EDT | 640.00 | 17.35 | 5.10 | 13.30 | 0.00 | - | 1 | 7 | 31.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2023-11-16 10:49AM EDT | 175.00 | 4.60 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 42.73% |
| VRTX260116P00180000 | 2024-04-24 2:53PM EDT | 180.00 | 2.05 | 0.00 | 9.10 | 0.00 | - | 4 | 11 | 49.55% |
| VRTX260116P00185000 | 2024-04-24 2:52PM EDT | 185.00 | 2.25 | 0.00 | 9.30 | 0.00 | - | 4 | 10 | 48.41% |
| VRTX260116P00190000 | 2024-04-26 3:11PM EDT | 190.00 | 2.20 | 0.00 | 9.40 | -0.13 | -5.58% | 1 | 103 | 47.15% |
| VRTX260116P00195000 | 2024-04-26 3:16PM EDT | 195.00 | 2.40 | 0.00 | 9.50 | -0.60 | -20.00% | 1 | 25 | 45.91% |
| VRTX260116P00200000 | 2024-04-18 3:24PM EDT | 200.00 | 3.33 | 0.00 | 9.60 | 0.00 | - | 2 | 22 | 44.70% |
| VRTX260116P00210000 | 2024-04-08 2:51PM EDT | 210.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 55 | 103 | 35.16% |
| VRTX260116P00220000 | 2024-04-02 3:08PM EDT | 220.00 | 4.50 | 0.05 | 9.60 | 0.00 | - | 4 | 7 | 39.62% |
| VRTX260116P00230000 | 2024-04-08 2:54PM EDT | 230.00 | 5.59 | 0.20 | 10.00 | 0.00 | - | 4 | 7 | 37.73% |
| VRTX260116P00240000 | 2024-04-08 2:54PM EDT | 240.00 | 6.39 | 2.65 | 9.30 | 0.00 | - | 4 | 7 | 34.62% |
| VRTX260116P00250000 | 2023-12-11 1:14PM EDT | 250.00 | 11.00 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 35.33% |
| VRTX260116P00260000 | 2024-02-02 1:34PM EDT | 260.00 | 6.50 | 5.20 | 11.00 | 0.00 | - | 23 | 33 | 32.11% |
| VRTX260116P00280000 | 2024-02-06 12:01PM EDT | 280.00 | 10.55 | 5.10 | 13.10 | 0.00 | - | 1 | 2 | 29.82% |
| VRTX260116P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 14.00 | 11.60 | 15.00 | 0.00 | - | 1 | 24 | 27.19% |
| VRTX260116P00310000 | 2024-04-25 11:56AM EDT | 310.00 | 16.10 | 13.10 | 17.20 | 0.00 | - | 1 | 4 | 26.72% |
| VRTX260116P00320000 | 2024-04-25 11:55AM EDT | 320.00 | 18.40 | 12.90 | 19.50 | 0.00 | - | 1 | 18 | 26.17% |
| VRTX260116P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 20.90 | 17.40 | 22.20 | 0.00 | - | 1 | 5 | 25.74% |
| VRTX260116P00340000 | 2024-04-25 11:13AM EDT | 340.00 | 23.30 | 17.20 | 25.10 | 0.00 | - | 1 | 10 | 25.28% |
| VRTX260116P00350000 | 2024-04-25 11:47AM EDT | 350.00 | 26.50 | 21.10 | 28.20 | 0.00 | - | 1 | 14 | 24.80% |
| VRTX260116P00360000 | 2024-04-25 11:34AM EDT | 360.00 | 29.90 | 23.30 | 31.50 | 0.00 | - | 1 | 33 | 24.28% |
| VRTX260116P00370000 | 2024-04-25 11:35AM EDT | 370.00 | 33.40 | 26.30 | 35.00 | 0.00 | - | 1 | 32 | 23.73% |
| VRTX260116P00380000 | 2024-04-25 11:40AM EDT | 380.00 | 37.20 | 31.30 | 40.00 | 0.00 | - | 1 | 29 | 23.79% |
| VRTX260116P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 41.30 | 35.00 | 44.00 | 0.00 | - | 1 | 111 | 23.20% |
| VRTX260116P00400000 | 2024-04-11 2:15PM EDT | 400.00 | 45.80 | 38.20 | 48.00 | 0.00 | - | 1 | 47 | 22.46% |
| VRTX260116P00410000 | 2024-02-02 1:29PM EDT | 410.00 | 43.70 | 36.50 | 45.00 | 0.00 | - | 2 | 6 | 18.22% |
| VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 420.00 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 21.99% |
| VRTX260116P00430000 | 2024-02-06 12:01PM EDT | 430.00 | 52.54 | 52.00 | 60.90 | 0.00 | - | 1 | 1 | 19.77% |
| VRTX260116P00440000 | 2024-02-07 10:30AM EDT | 440.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VRTX260116P00460000 | 2024-02-05 10:30AM EDT | 460.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 71.60 | 80.00 | 0.00 | - | - | 4 | 13.83% |
| VRTX260116P00480000 | 2024-04-26 3:40PM EDT | 480.00 | 94.40 | 86.70 | 95.00 | +15.30 | +19.34% | 21 | 3 | 18.08% |
| VRTX260116P00500000 | 2024-01-31 4:48PM EDT | 500.00 | 90.00 | 81.10 | 91.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRTX260116P00560000 | 2024-01-17 4:12PM EDT | 560.00 | 133.50 | 135.00 | 144.00 | 0.00 | - | 32 | 85 | 0.00% |
| VRTX260116P00580000 | 2024-04-26 3:39PM EDT | 580.00 | 180.95 | 178.00 | 187.00 | +32.10 | +21.57% | 19 | 73 | 20.39% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 0.00% |
| VRTX260116P00640000 | 2024-01-31 10:44AM EDT | 640.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.