New Zealand markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.52-3.57 (-1.91%)
At close: 4:00PM EDT
183.52 0.00 (0.00%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX211029C001500002021-10-22 3:06PM EDT150.0033.8528.6038.50+5.54+19.57%3658.98%
VRTX211029C001600002021-09-20 12:06AM EDT160.0030.3018.7028.200.00--1140.06%
VRTX211029C001650002021-10-11 11:37AM EDT165.0016.6014.9022.200.00-12108.50%
VRTX211029C001750002021-10-22 3:57PM EDT175.008.908.7011.90-2.66-23.01%81268.79%
VRTX211029C001800002021-10-22 10:21AM EDT180.006.804.307.90-0.72-9.57%312659.52%
VRTX211029C001825002021-10-20 11:33AM EDT182.506.302.705.900.00-16953.17%
VRTX211029C001850002021-10-22 3:59PM EDT185.002.151.103.90-3.65-62.93%6311245.22%
VRTX211029C001875002021-10-22 2:24PM EDT187.501.501.153.00-3.28-68.62%2718846.12%
VRTX211029C001900002021-10-22 3:54PM EDT190.000.950.801.15-2.85-75.00%6142233.62%
VRTX211029C001925002021-10-20 9:36AM EDT192.502.25-4.800.00---82.37%
VRTX211029C001950002021-10-22 1:49PM EDT195.000.650.405.10-1.90-74.51%1118467.51%
VRTX211029C001975002021-10-22 3:49PM EDT197.500.470.254.00-2.03-81.20%173366.60%
VRTX211029C002000002021-10-22 3:58PM EDT200.000.430.251.00-1.57-78.50%73087355.98%
VRTX211029C002050002021-10-22 2:44PM EDT205.000.240.002.40-0.84-77.78%43842270.26%
VRTX211029C002100002021-10-22 12:41PM EDT210.000.150.051.50-1.20-88.89%483071.48%
VRTX211029C002150002021-10-20 3:49PM EDT215.000.400.004.800.00-144111.04%
VRTX211029C002200002021-10-20 10:35AM EDT220.000.250.004.400.00-144117.90%
VRTX211029C002250002021-10-14 11:52AM EDT225.000.130.004.400.00-4225127.44%
VRTX211029C002300002021-10-22 9:41AM EDT230.000.680.004.80+0.42+161.54%610140.09%
VRTX211029C002600002021-09-10 1:20PM EDT260.000.300.004.300.00-42183.35%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX211029P001500002021-10-18 11:10AM EDT150.000.100.004.800.00-143138.62%
VRTX211029P001550002021-10-11 3:59PM EDT155.000.500.001.500.00-22787.26%
VRTX211029P001600002021-10-19 3:43PM EDT160.000.150.000.500.00-18458.11%
VRTX211029P001650002021-10-22 2:44PM EDT165.000.240.000.50-0.29-54.72%55155.27%
VRTX211029P001700002021-10-22 12:25PM EDT170.000.100.100.20-0.65-86.67%12534.67%
VRTX211029P001725002021-10-22 3:33PM EDT172.500.250.100.65-0.30-54.55%511639.94%
VRTX211029P001750002021-10-22 3:33PM EDT175.000.450.300.80-0.35-43.75%5204635.79%
VRTX211029P001775002021-10-22 2:20PM EDT177.500.610.604.00-0.64-51.20%173365.97%
VRTX211029P001800002021-10-22 3:43PM EDT180.001.270.754.60-0.48-27.43%2056861.78%
VRTX211029P001825002021-10-22 3:07PM EDT182.502.001.402.85-0.43-17.70%161532.98%
VRTX211029P001850002021-10-22 3:57PM EDT185.004.723.005.20+1.49+46.13%102143.43%
VRTX211029P001900002021-10-22 10:40AM EDT190.005.554.809.10-4.47-44.61%11050.76%
VRTX211029P001950002021-10-20 11:33AM EDT195.009.808.2016.000.00-12187.45%
VRTX211029P002000002021-10-22 1:02PM EDT200.0016.6913.2020.80-1.91-10.27%6614100.02%
VRTX211029P002100002021-09-09 11:07AM EDT210.0022.5027.8034.600.00--1131.03%