UK markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
283.45-2.89 (-1.01%)
At close: 04:00PM EDT
283.45 0.00 (0.00%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220930C002400002022-08-23 10:55AM EDT240.0046.0140.0048.200.00-3281.64%
VRTX220930C002700002022-08-26 11:55AM EDT270.0023.5011.6017.800.00-1067.97%
VRTX220930C002775002022-09-15 9:56AM EDT277.509.805.2013.200.00-262469.34%
VRTX220930C002800002022-09-23 3:20PM EDT280.007.005.5010.70-0.60-7.89%3461.56%
VRTX220930C002850002022-09-23 3:58PM EDT285.004.834.405.70-0.07-1.43%622144.34%
VRTX220930C002875002022-09-23 3:54PM EDT287.503.251.555.20-1.85-36.27%55348.22%
VRTX220930C002900002022-09-22 3:55PM EDT290.000.603.004.80-3.90-86.67%12652.05%
VRTX220930C002925002022-09-15 10:21AM EDT292.502.200.305.000.00--159.72%
VRTX220930C002950002022-09-23 11:31AM EDT295.001.190.054.80-0.69-36.70%81064.09%
VRTX220930C002975002022-09-15 12:11PM EDT297.502.500.054.800.00--350.02%
VRTX220930C003000002022-09-23 3:11PM EDT300.000.800.304.10-0.75-48.39%81252.64%
VRTX220930C003050002022-09-21 2:42PM EDT305.001.250.001.000.00-5747.53%
VRTX220930C003100002022-09-22 3:05PM EDT310.000.570.051.300.00-422858.98%
VRTX220930C003150002022-08-15 9:31AM EDT315.005.800.251.750.00--161.69%
VRTX220930C003200002022-09-21 3:53PM EDT320.000.200.004.800.00-12287.45%
VRTX220930C003250002022-09-22 12:51PM EDT325.000.650.003.700.00-1287.72%
VRTX220930C003300002022-08-23 12:27PM EDT330.001.000.000.000.00-2525.00%
VRTX220930C003350002022-09-19 1:30PM EDT335.001.960.004.300.00-253105.23%
VRTX220930C003400002022-09-22 2:55PM EDT340.000.050.004.200.00-150110.96%
VRTX220930C003450002022-09-14 3:34PM EDT345.000.050.004.300.00-22117.92%
VRTX220930C003500002022-09-01 12:40PM EDT350.000.600.004.300.00-21124.00%
VRTX220930C003550002022-08-17 9:30AM EDT355.001.200.004.600.00-11132.20%
VRTX220930C003600002022-08-17 9:30AM EDT360.000.950.004.600.00-11138.01%
VRTX220930C003650002022-09-19 1:30PM EDT365.001.740.004.300.00-23141.28%
VRTX220930C003700002022-08-29 1:55PM EDT370.000.400.004.300.00--14146.78%
VRTX220930C003800002022-08-29 1:55PM EDT380.000.200.004.300.00-1210157.35%
VRTX220930C003900002022-08-29 1:54PM EDT390.000.250.004.300.00--17167.48%
VRTX220930C004100002022-09-09 12:04PM EDT410.000.100.004.300.00-247186.52%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220930P001600002022-09-22 11:45AM EDT160.000.050.002.000.00-1101249.81%
VRTX220930P001700002022-09-22 12:41PM EDT170.000.100.004.300.00-3791265.28%
VRTX220930P001950002022-09-09 3:04PM EDT195.000.150.004.800.00-66210.84%
VRTX220930P002000002022-09-09 3:04PM EDT200.000.150.004.800.00-22199.37%
VRTX220930P002100002022-08-19 12:29PM EDT210.000.500.004.500.00-20174.12%
VRTX220930P002250002022-08-12 12:51PM EDT225.000.750.004.800.00--7144.87%
VRTX220930P002300002022-08-11 1:46PM EDT230.001.700.004.100.00--1128.61%
VRTX220930P002400002022-08-30 9:52AM EDT240.001.490.004.500.00--2111.55%
VRTX220930P002500002022-09-22 9:30AM EDT250.000.400.004.400.00-15490.60%
VRTX220930P002550002022-09-22 9:30AM EDT255.000.800.003.100.00-2671.95%
VRTX220930P002600002022-09-23 11:35AM EDT260.001.240.054.80+0.28+29.17%29972.78%
VRTX220930P002650002022-09-23 3:46PM EDT265.001.000.003.00-0.75-42.86%1452.08%
VRTX220930P002700002022-08-15 9:30AM EDT270.004.901.803.300.00--152.39%
VRTX220930P002750002022-09-23 3:56PM EDT275.002.411.506.10+1.06+78.52%106650.82%
VRTX220930P002800002022-09-23 11:35AM EDT280.005.492.456.00-0.61-10.00%22452.76%
VRTX220930P002850002022-09-23 3:48PM EDT285.006.105.507.20+0.70+12.96%511243.99%
VRTX220930P002875002022-09-23 3:34PM EDT287.508.205.0011.00+1.19+16.98%31260.47%
VRTX220930P002900002022-09-23 1:30PM EDT290.009.815.0012.50+2.41+32.57%4160.30%
VRTX220930P002925002022-09-13 9:30AM EDT292.5011.267.6014.800.00-1165.23%