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 | 106.03% |
| 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 | 100.36% |
| VRTX260116C00200000 | 2024-02-02 3:15PM EDT | 200.00 | 247.00 | 249.00 | 258.00 | 0.00 | - | 1 | 17 | 97.20% |
| VRTX260116C00220000 | 2024-01-08 3:52PM EDT | 220.00 | 217.25 | 218.00 | 227.00 | 0.00 | - | - | 9 | 77.85% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 80.74% |
| VRTX260116C00260000 | 2024-02-06 4:18PM EDT | 260.00 | 187.00 | 176.00 | 185.00 | 0.00 | - | 10 | 11 | 61.32% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 68.31% |
| VRTX260116C00280000 | 2023-12-14 3:46PM EDT | 280.00 | 158.45 | 183.00 | 193.00 | 0.00 | - | - | 1 | 73.67% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 60.67% |
| VRTX260116C00300000 | 2024-04-29 11:27AM EDT | 300.00 | 136.83 | 128.30 | 135.80 | 0.00 | - | 2 | 14 | 45.73% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 121.00 | 128.00 | 0.00 | - | 1 | 2 | 44.30% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 56.79% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 57.31% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 99.30 | 108.00 | 0.00 | - | 6 | 1 | 41.73% |
| VRTX260116C00350000 | 2024-04-04 2:31PM EDT | 350.00 | 113.55 | 93.60 | 101.00 | 0.00 | - | 1 | 37 | 40.56% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 88.30 | 95.00 | 0.00 | - | 1 | 3 | 39.86% |
| VRTX260116C00370000 | 2024-02-06 3:28PM EDT | 370.00 | 107.50 | 100.30 | 107.00 | 0.00 | - | 1 | 3 | 48.56% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 380.00 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 48.58% |
| VRTX260116C00390000 | 2024-04-12 1:43PM EDT | 390.00 | 79.60 | 69.60 | 78.00 | 0.00 | - | 1 | 16 | 37.82% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 400.00 | 76.00 | 64.50 | 72.00 | 0.00 | - | 1 | 41 | 36.82% |
| VRTX260116C00410000 | 2024-04-16 9:40AM EDT | 410.00 | 69.80 | 59.70 | 67.00 | 0.00 | - | 1 | 15 | 36.23% |
| VRTX260116C00420000 | 2024-04-10 11:04AM EDT | 420.00 | 66.00 | 54.20 | 63.00 | 0.00 | - | 2 | 18 | 36.04% |
| VRTX260116C00430000 | 2024-03-20 11:43AM EDT | 430.00 | 72.55 | 53.40 | 61.00 | 0.00 | - | 1 | 30 | 36.74% |
| VRTX260116C00440000 | 2024-03-04 3:28PM EDT | 440.00 | 76.39 | 61.00 | 70.00 | 0.00 | - | 1 | 31 | 42.72% |
| VRTX260116C00450000 | 2024-04-17 3:21PM EDT | 450.00 | 51.00 | 42.00 | 50.00 | 0.00 | - | 1 | 19 | 34.47% |
| VRTX260116C00460000 | 2024-04-24 12:08PM EDT | 460.00 | 48.80 | 40.30 | 46.00 | 0.00 | - | 1 | 5 | 33.93% |
| VRTX260116C00470000 | 2024-02-27 10:46AM EDT | 470.00 | 68.00 | 52.50 | 62.00 | 0.00 | - | 3 | 16 | 43.12% |
| VRTX260116C00480000 | 2024-04-30 10:36AM EDT | 480.00 | 36.30 | 31.30 | 40.00 | -2.80 | -7.16% | 1 | 29 | 33.59% |
| VRTX260116C00490000 | 2024-03-01 12:34PM EDT | 490.00 | 55.60 | 45.70 | 54.00 | 0.00 | - | 1 | 8 | 41.77% |
| VRTX260116C00500000 | 2024-04-30 3:54PM EDT | 500.00 | 29.49 | 26.80 | 33.40 | -1.01 | -3.31% | 4 | 145 | 32.61% |
| VRTX260116C00520000 | 2024-04-24 9:35AM EDT | 520.00 | 30.60 | 21.10 | 29.00 | 0.00 | - | 1 | 748 | 32.45% |
| VRTX260116C00540000 | 2024-03-14 10:23AM EDT | 540.00 | 33.10 | 22.10 | 32.00 | 0.00 | - | 2 | 24 | 36.07% |
| VRTX260116C00560000 | 2024-03-14 10:23AM EDT | 560.00 | 29.00 | 18.30 | 28.00 | 0.00 | - | 1 | 79 | 35.75% |
| VRTX260116C00580000 | 2024-02-07 4:06PM EDT | 580.00 | 27.65 | 20.40 | 29.90 | 0.00 | - | - | 1 | 38.56% |
| VRTX260116C00600000 | 2024-04-22 1:44PM EDT | 600.00 | 15.60 | 8.40 | 16.30 | 0.00 | - | 1 | 100 | 31.94% |
| VRTX260116C00620000 | 2024-01-29 2:48PM EDT | 620.00 | 20.90 | 18.30 | 25.90 | 0.00 | - | 1 | 2 | 39.46% |
| VRTX260116C00640000 | 2024-03-20 11:43AM EDT | 640.00 | 17.35 | 5.10 | 13.30 | 0.00 | - | 1 | 7 | 32.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX260116P00175000 | 2024-04-29 9:30AM EDT | 175.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 42.00% |
| VRTX260116P00180000 | 2024-04-24 2:53PM EDT | 180.00 | 2.05 | 0.00 | 9.60 | 0.00 | - | 4 | 11 | 50.03% |
| VRTX260116P00185000 | 2024-04-30 3:38PM EDT | 185.00 | 1.99 | 0.10 | 9.60 | -0.41 | -17.08% | 10 | 8 | 48.56% |
| VRTX260116P00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.20 | 0.15 | 9.50 | -2.30 | -92.00% | 18 | 102 | 46.98% |
| VRTX260116P00195000 | 2024-04-30 2:46PM EDT | 195.00 | 1.15 | 1.15 | 6.80 | -3.14 | -73.19% | 4 | 27 | 41.44% |
| VRTX260116P00200000 | 2024-04-30 3:12PM EDT | 200.00 | 3.00 | 0.30 | 7.50 | -0.65 | -17.81% | 8 | 22 | 41.29% |
| VRTX260116P00210000 | 2024-04-08 2:51PM EDT | 210.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 55 | 103 | 34.83% |
| VRTX260116P00220000 | 2024-04-30 3:46PM EDT | 220.00 | 3.86 | 0.30 | 9.50 | -0.64 | -14.22% | 5 | 7 | 39.13% |
| VRTX260116P00230000 | 2024-04-08 2:54PM EDT | 230.00 | 5.59 | 0.60 | 8.20 | 0.00 | - | 4 | 7 | 35.12% |
| VRTX260116P00240000 | 2024-04-08 2:54PM EDT | 240.00 | 6.39 | 0.45 | 6.00 | 0.00 | - | 4 | 7 | 30.05% |
| VRTX260116P00250000 | 2023-12-11 1:14PM EDT | 250.00 | 11.00 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 34.92% |
| VRTX260116P00260000 | 2024-02-02 1:34PM EDT | 260.00 | 6.50 | 5.20 | 11.00 | 0.00 | - | 23 | 33 | 31.68% |
| VRTX260116P00280000 | 2024-02-06 12:01PM EDT | 280.00 | 10.55 | 5.10 | 13.10 | 0.00 | - | 1 | 2 | 29.35% |
| VRTX260116P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 14.00 | 9.60 | 14.90 | 0.00 | - | 1 | 24 | 26.60% |
| VRTX260116P00310000 | 2024-04-25 11:56AM EDT | 310.00 | 16.10 | 11.50 | 17.20 | 0.00 | - | 1 | 4 | 26.17% |
| VRTX260116P00320000 | 2024-04-25 11:55AM EDT | 320.00 | 18.40 | 14.10 | 19.70 | 0.00 | - | 1 | 18 | 25.73% |
| VRTX260116P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 20.90 | 16.50 | 22.40 | 0.00 | - | 1 | 5 | 25.25% |
| VRTX260116P00340000 | 2024-04-25 11:13AM EDT | 340.00 | 23.30 | 19.00 | 25.30 | 0.00 | - | 1 | 10 | 24.75% |
| VRTX260116P00350000 | 2024-04-25 11:47AM EDT | 350.00 | 26.50 | 22.00 | 28.50 | 0.00 | - | 1 | 14 | 24.27% |
| VRTX260116P00360000 | 2024-04-25 11:34AM EDT | 360.00 | 29.90 | 23.30 | 31.90 | 0.00 | - | 1 | 33 | 23.76% |
| VRTX260116P00370000 | 2024-04-25 11:35AM EDT | 370.00 | 33.40 | 27.30 | 35.60 | 0.00 | - | 1 | 32 | 23.25% |
| VRTX260116P00380000 | 2024-04-25 11:40AM EDT | 380.00 | 37.20 | 31.30 | 40.00 | 0.00 | - | 1 | 29 | 22.95% |
| VRTX260116P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 41.30 | 35.20 | 43.00 | 0.00 | - | 1 | 111 | 21.80% |
| VRTX260116P00400000 | 2024-04-11 2:15PM EDT | 400.00 | 45.80 | 39.30 | 48.00 | 0.00 | - | 1 | 47 | 21.49% |
| VRTX260116P00410000 | 2024-02-02 1:29PM EDT | 410.00 | 43.70 | 36.50 | 45.00 | 0.00 | - | 2 | 6 | 17.11% |
| VRTX260116P00420000 | 2024-02-13 1:25PM EDT | 420.00 | 50.36 | 49.50 | 59.00 | 0.00 | - | 2 | 14 | 20.85% |
| VRTX260116P00430000 | 2024-02-06 12:01PM EDT | 430.00 | 52.54 | 52.00 | 60.90 | 0.00 | - | 1 | 1 | 18.49% |
| 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 | 10.73% |
| VRTX260116P00480000 | 2024-04-29 2:04PM EDT | 480.00 | 93.09 | 89.00 | 98.00 | 0.00 | - | 26 | 45 | 17.79% |
| VRTX260116P00500000 | 2024-01-31 4:48PM EDT | 500.00 | 90.00 | 81.10 | 91.00 | 0.00 | - | 5 | 5 | 0.00% |
| VRTX260116P00560000 | 2024-04-29 3:11PM EDT | 560.00 | 164.47 | 162.00 | 172.00 | 0.00 | - | 3 | 57 | 19.95% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 183.00 | 192.00 | 0.00 | - | 27 | 0 | 21.32% |
| 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.