New Zealand markets close in 5 hours 25 minutes

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.65-1.19 (-0.44%)
At close: 04:00PM EDT
274.00 +4.35 (+1.61%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220527C002200002022-05-17 3:32PM EDT220.0042.5044.8054.500.00-1150.00%
VRTX220527C002350002022-05-16 12:01AM EDT235.008.5031.2039.100.00--1116.02%
VRTX220527C002375002022-05-19 10:14AM EDT237.5015.9028.5036.500.00--1101.17%
VRTX220527C002400002022-05-24 10:15AM EDT240.0026.0727.3034.100.00-15022121.44%
VRTX220527C002425002022-05-16 2:45PM EDT242.5013.3023.2032.000.00--192.19%
VRTX220527C002450002022-05-12 11:04AM EDT245.004.4021.0029.300.00-1087.11%
VRTX220527C002475002022-05-25 1:37PM EDT247.5021.4118.7026.800.00-5430083.40%
VRTX220527C002500002022-05-25 1:18PM EDT250.0019.6516.8024.500.00-21687.35%
VRTX220527C002550002022-05-25 9:37AM EDT255.0015.2712.8019.900.00-13285.11%
VRTX220527C002575002022-05-24 3:01PM EDT257.5010.799.2017.400.00-13065.14%
VRTX220527C002600002022-05-23 2:23PM EDT260.0011.208.2014.900.00-213469.19%
VRTX220527C002625002022-05-23 11:43AM EDT262.508.006.2012.500.00-969063.38%
VRTX220527C002650002022-05-26 12:21PM EDT265.006.205.0010.50+0.30+5.08%14164.50%
VRTX220527C002675002022-05-23 12:12PM EDT267.506.502.707.40+0.50+8.33%12279.03%
VRTX220527C002700002022-05-26 12:20PM EDT270.002.001.406.10-0.80-28.57%74778.74%
VRTX220527C002750002022-05-25 3:08PM EDT275.002.000.002.000.00-154551.44%
VRTX220527C002800002022-05-25 10:11AM EDT280.001.500.001.250.00-11658.28%
VRTX220527C002850002022-05-25 11:29AM EDT285.000.550.101.100.00-1129659.28%
VRTX220527C002900002022-05-26 3:26PM EDT290.000.100.054.80-0.26-72.22%140112.01%
VRTX220527C002950002022-04-22 2:31PM EDT295.005.100.004.500.00-21124.12%
VRTX220527C003000002022-05-24 12:08PM EDT300.000.200.051.500.00-30151102.30%
VRTX220527C003050002022-05-26 2:16PM EDT305.000.050.004.80-0.17-77.27%430155.52%
VRTX220527C003100002022-05-25 1:22PM EDT310.000.150.000.150.00-434083.59%
VRTX220527C003300002022-05-16 12:01AM EDT330.000.05-4.300.00--2259.28%
VRTX220527C003350002022-05-19 12:21PM EDT335.000.050.004.300.00--2222.07%
VRTX220527C003400002022-05-19 12:20PM EDT340.000.050.004.300.00-28232.81%
VRTX220527C003450002022-05-16 2:13PM EDT345.000.050.004.300.00--4243.21%
VRTX220527C004200002022-05-17 11:52AM EDT420.000.050.000.100.00--40217.97%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX220527P001400002022-05-16 12:01AM EDT140.000.05-0.200.00--26384.77%
VRTX220527P001550002022-05-16 12:01AM EDT155.000.25-4.800.00--8609.18%
VRTX220527P001600002022-05-16 12:01AM EDT160.000.05-4.800.00--2581.05%
VRTX220527P001650002022-05-16 12:01AM EDT165.000.05-4.800.00--2553.76%
VRTX220527P001750002022-05-16 2:12PM EDT175.000.050.004.800.00--4415.53%
VRTX220527P001850002022-05-16 2:12PM EDT185.000.200.000.200.00--8213.28%
VRTX220527P001900002022-05-17 3:43PM EDT190.000.050.004.800.00--22350.88%
VRTX220527P001950002022-05-17 3:42PM EDT195.000.050.004.800.00--10330.18%
VRTX220527P002000002022-05-17 3:42PM EDT200.000.050.004.800.00--10309.86%
VRTX220527P002050002022-04-28 9:40AM EDT205.002.450.004.800.00-55289.89%
VRTX220527P002100002022-05-16 12:01AM EDT210.002.00-1.800.00--28250.29%
VRTX220527P002150002022-05-16 12:01AM EDT215.002.350.004.800.00--2250.78%
VRTX220527P002200002022-05-16 9:39AM EDT220.001.820.001.000.00-1729159.77%
VRTX220527P002250002022-05-13 1:41PM EDT225.001.650.004.800.00-179212.60%
VRTX220527P002300002022-05-24 2:11PM EDT230.000.010.004.000.00-11183.20%
VRTX220527P002375002022-05-23 3:26PM EDT237.500.100.004.800.00-13165.33%
VRTX220527P002400002022-05-16 1:34PM EDT240.002.000.004.800.00-215155.91%
VRTX220527P002425002022-05-19 9:32AM EDT242.500.400.004.800.00-11146.44%
VRTX220527P002450002022-05-26 3:57PM EDT245.000.050.050.10-0.25-83.33%92861.52%
VRTX220527P002475002022-05-20 11:26AM EDT247.503.600.004.800.00-11127.30%
VRTX220527P002500002022-05-25 2:28PM EDT250.000.200.004.000.00-2650109.77%
VRTX220527P002525002022-05-26 1:00PM EDT252.500.050.004.80-5.05-99.02%22107.81%
VRTX220527P002550002022-05-20 3:12PM EDT255.005.440.004.800.00-101097.85%
VRTX220527P002575002022-05-25 3:59PM EDT257.500.780.004.800.00-19187.67%
VRTX220527P002600002022-05-26 2:36PM EDT260.000.250.001.00-0.75-75.00%331853.22%
VRTX220527P002650002022-05-26 1:29PM EDT265.001.000.004.80-0.20-16.67%135454.91%
VRTX220527P002700002022-05-23 11:58AM EDT270.005.800.805.600.00-12468.07%
VRTX220527P002750002022-05-17 10:08AM EDT275.0018.954.107.300.00-909650.73%
VRTX220527P002800002022-05-25 9:57AM EDT280.009.005.8015.400.00-13114.94%
VRTX220527P002850002022-05-26 10:24AM EDT285.0012.4011.0020.00-38.80-75.78%15129.57%
VRTX220527P002900002022-04-25 1:02PM EDT290.0025.6014.5024.400.00-14138.87%