UK markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
430.11+3.33 (+0.78%)
At close: 04:00PM EST
429.85 -0.26 (-0.06%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240301C002200002024-02-05 9:32AM EST220.00203.45206.00215.000.00-11232.81%
VRTX240301C003600002024-02-15 12:07PM EST360.0064.0367.3074.600.00--183.40%
VRTX240301C003650002024-02-22 10:49AM EST365.0056.7062.3069.500.00-1177.15%
VRTX240301C003700002024-02-08 3:42PM EST370.0053.7057.4064.600.00-12173.68%
VRTX240301C003800002024-02-21 3:19PM EST380.0037.3347.4054.600.00--163.06%
VRTX240301C003850002024-02-07 2:20PM EST385.0041.3242.6049.600.00--159.18%
VRTX240301C003900002024-01-31 12:03PM EST390.0050.1037.5044.700.00--153.76%
VRTX240301C003950002024-02-02 9:49AM EST395.0036.6032.2039.700.00-2178.49%
VRTX240301C004000002024-02-13 2:52PM EST400.0017.6327.5034.700.00-31071.20%
VRTX240301C004050002024-02-21 3:58PM EST405.0017.7222.6029.800.00-1164.40%
VRTX240301C004075002024-02-20 9:48AM EST407.5018.1420.1027.400.00--561.22%
VRTX240301C004100002024-02-23 3:57PM EST410.0021.2817.6025.00+5.03+30.95%11757.95%
VRTX240301C004125002024-02-20 9:48AM EST412.5013.7516.7022.600.00--554.57%
VRTX240301C004150002024-02-23 3:49PM EST415.0017.1415.5020.30+9.24+116.96%1551.62%
VRTX240301C004175002024-02-21 2:16PM EST417.505.6713.2018.100.00-1849.02%
VRTX240301C004200002024-02-23 9:54AM EST420.0015.1011.6016.00+6.36+72.77%42446.72%
VRTX240301C004225002024-02-23 10:48AM EST422.5012.709.0014.00+6.72+112.37%1444.61%
VRTX240301C004250002024-02-23 3:30PM EST425.007.897.6010.00+1.19+17.76%1433532.73%
VRTX240301C004275002024-02-23 12:37PM EST427.506.806.206.90+3.07+82.31%2025625.06%
VRTX240301C004300002024-02-23 3:44PM EST430.005.204.805.40-0.11-2.07%112124.29%
VRTX240301C004325002024-02-23 3:35PM EST432.503.803.604.20-0.10-2.56%273024.07%
VRTX240301C004350002024-02-23 3:29PM EST435.002.772.603.20-0.73-20.86%4215923.90%
VRTX240301C004375002024-02-23 3:46PM EST437.502.311.852.20-1.36-37.06%24122.80%
VRTX240301C004400002024-02-23 3:29PM EST440.001.371.251.75-0.48-25.95%165223.77%
VRTX240301C004425002024-02-23 3:59PM EST442.501.601.001.45+0.83+107.79%1125.06%
VRTX240301C004450002024-02-23 2:28PM EST445.000.680.051.40+0.29+74.36%62027.70%
VRTX240301C004500002024-02-23 3:05PM EST450.000.330.101.20-0.16-32.65%31631.71%
VRTX240301C004550002024-02-23 10:30AM EST455.000.410.000.40-0.14-25.45%1428.03%
VRTX240301C004600002024-02-23 2:45PM EST460.000.250.001.00-0.75-75.00%22239.82%
VRTX240301C004700002024-01-25 2:43PM EST470.003.890.001.500.00-202054.25%
VRTX240301C004750002024-01-30 10:47AM EST475.003.000.001.500.00-10058.84%
VRTX240301C004800002024-02-08 3:42PM EST480.000.550.001.500.00-1653.91%
VRTX240301C004850002024-02-02 9:30AM EST485.001.400.001.500.00-1657.81%
VRTX240301C004900002024-02-20 10:37AM EST490.000.500.001.500.00--261.67%
VRTX240301C004950002024-02-20 11:35AM EST495.000.500.001.500.00-3465.41%
VRTX240301C005000002024-02-23 11:31AM EST500.000.050.000.850.00-1512762.31%
VRTX240301C005100002024-01-22 10:16AM EST510.001.960.001.500.00-11076.17%
VRTX240301C005200002024-01-22 11:53AM EST520.001.700.001.500.00-1583.06%
VRTX240301C005300002024-01-18 1:10PM EST530.000.790.004.300.00-11111.11%
VRTX240301C005400002024-01-19 1:31PM EST540.002.120.004.300.00-42118.46%
VRTX240301C005500002024-01-19 1:32PM EST550.004.600.004.300.00-42125.56%
VRTX240301C005700002024-01-22 1:29PM EST570.000.600.004.300.00--1139.09%
VRTX240301C005800002024-01-22 1:31PM EST580.000.550.000.700.00--9106.84%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX240301P003400002024-02-21 3:46PM EST340.000.560.004.300.00-33128.20%
VRTX240301P003550002024-01-24 2:25PM EST355.001.250.004.300.00-503109.40%
VRTX240301P003600002024-02-23 12:06PM EST360.000.100.004.30-2.14-95.54%16103.20%
VRTX240301P003700002024-01-24 12:35PM EST370.001.750.004.300.00--190.87%
VRTX240301P003750002024-02-14 2:12PM EST375.000.340.003.200.00-2278.39%
VRTX240301P003800002024-02-14 2:11PM EST380.000.400.000.300.00-2651.12%
VRTX240301P003850002024-02-14 2:11PM EST385.000.650.000.550.00-2752.10%
VRTX240301P003900002024-02-14 2:10PM EST390.000.800.000.100.00-2835.25%
VRTX240301P003950002024-02-23 11:19AM EST395.000.100.000.10-0.15-60.00%1331.25%
VRTX240301P004000002024-02-23 2:52PM EST400.000.180.000.10-0.32-64.00%41127.25%
VRTX240301P004050002024-02-23 2:52PM EST405.000.360.001.45-1.54-81.05%52841.65%
VRTX240301P004075002024-02-21 9:32AM EST407.502.150.100.700.00--231.37%
VRTX240301P004100002024-02-23 2:44PM EST410.000.450.051.50-1.05-70.00%21735.97%
VRTX240301P004125002024-02-23 2:44PM EST412.500.580.051.80-0.97-62.58%22435.07%
VRTX240301P004150002024-02-23 12:16PM EST415.000.680.301.30-1.12-62.22%3928.21%
VRTX240301P004175002024-02-23 12:16PM EST417.500.870.105.00-1.23-58.57%11646.48%
VRTX240301P004200002024-02-23 3:08PM EST420.001.451.051.70-1.00-40.82%14324.32%
VRTX240301P004225002024-02-23 3:53PM EST422.501.731.652.05-1.47-45.94%261222.72%
VRTX240301P004250002024-02-23 3:59PM EST425.002.332.252.70-4.87-67.64%1063022.10%
VRTX240301P004275002024-02-23 3:18PM EST427.503.623.103.60-0.88-19.56%13521.85%
VRTX240301P004300002024-02-23 3:37PM EST430.004.454.104.70-2.25-33.58%366421.62%
VRTX240301P004325002024-02-23 3:38PM EST432.505.655.506.00-2.73-32.58%382521.35%
VRTX240301P004350002024-02-23 10:56AM EST435.005.856.907.50-1.82-23.73%1921.03%
VRTX240301P004400002024-02-01 10:24AM EST440.0017.806.7012.500.00-1328.64%
VRTX240301P004450002024-02-05 11:03AM EST445.0025.5011.2017.700.00--136.61%