Vertex Pharmaceuticals Incorporated (VRTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 58.50% |
| 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 | 59.76% |
| VRTX260116C00200000 | 2024-02-02 3:15PM EDT | 200.00 | 247.00 | 249.00 | 258.00 | 0.00 | - | 1 | 17 | 57.60% |
| VRTX260116C00220000 | 2024-05-06 1:03PM EDT | 220.00 | 206.50 | 232.00 | 242.00 | 0.00 | - | 2 | 11 | 55.62% |
| VRTX260116C00240000 | 2023-12-28 11:02AM EDT | 240.00 | 196.50 | 211.00 | 221.00 | 0.00 | - | - | 1 | 53.85% |
| VRTX260116C00260000 | 2024-05-09 2:49PM EDT | 260.00 | 185.20 | 198.00 | 208.00 | 0.00 | - | 10 | 16 | 50.17% |
| VRTX260116C00270000 | 2024-01-18 10:54AM EDT | 270.00 | 195.00 | 180.00 | 190.00 | 0.00 | - | 1 | 2 | 45.13% |
| VRTX260116C00280000 | 2023-12-14 3:46PM EDT | 280.00 | 158.45 | 183.00 | 193.00 | 0.00 | - | - | 1 | 52.54% |
| VRTX260116C00290000 | 2024-02-29 10:37AM EDT | 290.00 | 174.00 | 159.00 | 169.00 | 0.00 | - | 1 | 2 | 39.61% |
| VRTX260116C00300000 | 2024-04-29 11:27AM EDT | 300.00 | 136.83 | 167.10 | 174.60 | 0.00 | - | 2 | 14 | 48.33% |
| VRTX260116C00310000 | 2024-04-11 11:55AM EDT | 310.00 | 135.20 | 146.30 | 155.00 | 0.00 | - | 1 | 2 | 39.39% |
| VRTX260116C00320000 | 2023-12-08 12:18PM EDT | 320.00 | 89.00 | 139.00 | 148.00 | 0.00 | - | 1 | 22 | 39.08% |
| VRTX260116C00330000 | 2024-01-12 12:41PM EDT | 330.00 | 150.41 | 135.70 | 144.00 | 0.00 | - | 3 | 10 | 40.49% |
| VRTX260116C00340000 | 2024-04-08 3:47PM EDT | 340.00 | 115.00 | 121.00 | 129.00 | 0.00 | - | 6 | 1 | 35.16% |
| VRTX260116C00350000 | 2024-05-13 1:16PM EDT | 350.00 | 121.00 | 128.00 | 137.40 | 0.00 | - | 1 | 38 | 43.36% |
| VRTX260116C00360000 | 2024-04-18 11:36AM EDT | 360.00 | 92.00 | 123.00 | 131.00 | 0.00 | - | 1 | 3 | 42.80% |
| VRTX260116C00370000 | 2024-02-06 3:28PM EDT | 370.00 | 107.50 | 100.30 | 107.00 | 0.00 | - | 1 | 3 | 32.90% |
| VRTX260116C00380000 | 2024-02-09 12:58PM EDT | 380.00 | 105.70 | 94.10 | 103.00 | 0.00 | - | 1 | 11 | 33.72% |
| VRTX260116C00390000 | 2024-04-12 1:43PM EDT | 390.00 | 79.60 | 90.00 | 100.00 | 0.00 | - | 1 | 16 | 34.86% |
| VRTX260116C00400000 | 2024-04-10 11:19AM EDT | 400.00 | 76.00 | 86.40 | 94.00 | 0.00 | - | 1 | 41 | 34.38% |
| VRTX260116C00410000 | 2024-05-15 10:07AM EDT | 410.00 | 88.82 | 89.00 | 98.90 | +13.32 | +17.64% | 2 | 16 | 38.99% |
| VRTX260116C00420000 | 2024-05-15 1:16PM EDT | 420.00 | 89.00 | 84.30 | 93.00 | +18.70 | +26.60% | 1 | 19 | 38.29% |
| VRTX260116C00430000 | 2024-05-10 11:33AM EDT | 430.00 | 70.00 | 78.00 | 85.00 | 0.00 | - | 1 | 29 | 36.57% |
| VRTX260116C00440000 | 2024-03-04 3:28PM EDT | 440.00 | 76.39 | 61.00 | 70.00 | 0.00 | - | 1 | 31 | 31.64% |
| VRTX260116C00450000 | 2024-05-15 11:48AM EDT | 450.00 | 72.70 | 67.00 | 77.00 | +21.70 | +42.55% | 7 | 19 | 36.58% |
| VRTX260116C00460000 | 2024-05-14 3:57PM EDT | 460.00 | 62.00 | 64.20 | 72.00 | 0.00 | - | 1 | 6 | 36.02% |
| VRTX260116C00470000 | 2024-05-10 3:41PM EDT | 470.00 | 54.60 | 58.00 | 67.00 | 0.00 | - | 3 | 16 | 35.39% |
| VRTX260116C00480000 | 2024-05-13 9:35AM EDT | 480.00 | 50.72 | 53.00 | 63.00 | 0.00 | - | 1 | 32 | 35.13% |
| VRTX260116C00490000 | 2024-03-01 12:34PM EDT | 490.00 | 55.60 | 45.70 | 54.00 | 0.00 | - | 1 | 8 | 32.59% |
| VRTX260116C00500000 | 2024-05-15 9:37AM EDT | 500.00 | 47.60 | 46.00 | 55.00 | +4.58 | +10.65% | 1 | 177 | 34.40% |
| VRTX260116C00520000 | 2024-05-15 9:37AM EDT | 520.00 | 39.30 | 38.00 | 46.00 | +0.65 | +1.68% | 2 | 750 | 32.92% |
| VRTX260116C00540000 | 2024-03-14 10:23AM EDT | 540.00 | 33.10 | 22.10 | 32.00 | 0.00 | - | 2 | 24 | 28.75% |
| VRTX260116C00560000 | 2024-03-14 10:23AM EDT | 560.00 | 29.00 | 18.30 | 28.00 | 0.00 | - | 1 | 79 | 28.87% |
| VRTX260116C00580000 | 2024-02-07 4:06PM EDT | 580.00 | 27.65 | 20.40 | 29.90 | 0.00 | - | - | 1 | 31.72% |
| VRTX260116C00600000 | 2024-05-10 2:52PM EDT | 600.00 | 18.40 | 18.70 | 28.00 | 0.00 | - | 3 | 111 | 32.55% |
| VRTX260116C00620000 | 2024-05-15 12:35PM EDT | 620.00 | 19.20 | 14.00 | 24.00 | -1.70 | -8.13% | 1 | 2 | 32.10% |
| VRTX260116C00640000 | 2024-03-20 11:43AM EDT | 640.00 | 17.35 | 5.10 | 13.30 | 0.00 | - | 1 | 7 | 27.28% |
PutsforJanuary 16, 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 | 46.28% |
| VRTX260116P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 1.45 | 0.00 | 9.60 | 0.00 | - | 2 | 13 | 54.78% |
| VRTX260116P00185000 | 2024-05-03 1:05PM EDT | 185.00 | 3.46 | 0.00 | 9.60 | 0.00 | - | 6 | 16 | 53.31% |
| VRTX260116P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 1.80 | 0.00 | 9.60 | 0.00 | - | 2 | 107 | 51.89% |
| VRTX260116P00195000 | 2024-05-03 1:19PM EDT | 195.00 | 3.10 | 0.00 | 9.60 | 0.00 | - | 5 | 27 | 50.51% |
| VRTX260116P00200000 | 2024-05-03 12:28PM EDT | 200.00 | 8.83 | 0.00 | 9.60 | 0.00 | - | 1 | 22 | 49.16% |
| VRTX260116P00210000 | 2024-05-03 1:49PM EDT | 210.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 4 | 104 | 46.58% |
| VRTX260116P00220000 | 2024-05-03 1:49PM EDT | 220.00 | 2.55 | 0.00 | 9.60 | 0.00 | - | 4 | 9 | 44.12% |
| VRTX260116P00230000 | 2024-05-06 3:16PM EDT | 230.00 | 4.43 | 0.00 | 9.60 | 0.00 | - | 4 | 7 | 41.77% |
| VRTX260116P00240000 | 2024-05-06 3:16PM EDT | 240.00 | 4.98 | 0.05 | 10.00 | 0.00 | - | 4 | 10 | 40.00% |
| VRTX260116P00250000 | 2023-12-11 1:14PM EDT | 250.00 | 11.00 | 2.30 | 12.00 | 0.00 | - | 2 | 3 | 40.06% |
| VRTX260116P00260000 | 2024-02-02 1:34PM EDT | 260.00 | 6.50 | 5.20 | 11.00 | 0.00 | - | 23 | 33 | 36.81% |
| VRTX260116P00280000 | 2024-02-06 12:01PM EDT | 280.00 | 10.55 | 5.10 | 13.10 | 0.00 | - | 1 | 2 | 34.74% |
| VRTX260116P00300000 | 2024-04-25 11:13AM EDT | 300.00 | 14.00 | 5.40 | 15.00 | 0.00 | - | 1 | 24 | 32.34% |
| VRTX260116P00310000 | 2024-05-07 10:07AM EDT | 310.00 | 14.10 | 6.00 | 15.30 | 0.00 | - | 1 | 5 | 30.60% |
| VRTX260116P00320000 | 2024-05-07 10:07AM EDT | 320.00 | 16.00 | 8.60 | 18.00 | 0.00 | - | 1 | 19 | 30.64% |
| VRTX260116P00330000 | 2024-05-15 2:35PM EDT | 330.00 | 15.50 | 9.50 | 19.00 | -2.70 | -14.84% | 1 | 6 | 29.36% |
| VRTX260116P00340000 | 2024-05-15 2:35PM EDT | 340.00 | 17.60 | 11.00 | 21.00 | -3.00 | -14.56% | 1 | 11 | 28.69% |
| VRTX260116P00350000 | 2024-05-15 11:39AM EDT | 350.00 | 20.40 | 14.00 | 24.00 | -2.60 | -11.30% | 1 | 15 | 28.54% |
| VRTX260116P00360000 | 2024-05-15 12:55PM EDT | 360.00 | 22.60 | 16.30 | 26.00 | -1.20 | -5.04% | 1 | 34 | 27.67% |
| VRTX260116P00370000 | 2024-05-07 11:48AM EDT | 370.00 | 25.50 | 18.30 | 28.00 | -1.10 | -4.14% | 1 | 33 | 26.73% |
| VRTX260116P00380000 | 2024-05-15 11:45AM EDT | 380.00 | 28.50 | 21.00 | 30.40 | -3.70 | -11.49% | 1 | 30 | 25.93% |
| VRTX260116P00390000 | 2024-05-15 11:41AM EDT | 390.00 | 31.90 | 24.00 | 34.00 | -3.90 | -10.89% | 1 | 112 | 25.65% |
| VRTX260116P00400000 | 2024-05-15 11:42AM EDT | 400.00 | 35.40 | 28.30 | 37.00 | -4.20 | -10.61% | 1 | 48 | 24.95% |
| VRTX260116P00410000 | 2024-05-15 11:38AM EDT | 410.00 | 38.60 | 31.00 | 41.00 | -5.10 | -11.67% | 1 | 6 | 24.63% |
| VRTX260116P00420000 | 2024-05-15 11:38AM EDT | 420.00 | 42.40 | 35.00 | 44.00 | -7.96 | -15.81% | 1 | 14 | 23.72% |
| VRTX260116P00430000 | 2024-05-15 1:33PM EDT | 430.00 | 45.50 | 39.00 | 48.00 | -7.04 | -13.40% | 3 | 1 | 23.16% |
| VRTX260116P00440000 | 2024-05-15 12:35PM EDT | 440.00 | 50.70 | 46.30 | 53.00 | -4.20 | -7.65% | 1 | 7 | 22.93% |
| VRTX260116P00460000 | 2024-05-15 12:35PM EDT | 460.00 | 60.60 | 52.00 | 62.00 | -4.60 | -7.06% | 7 | 4 | 21.64% |
| VRTX260116P00470000 | 2024-02-27 10:52AM EDT | 470.00 | 68.00 | 71.60 | 80.00 | 0.00 | - | - | 4 | 26.79% |
| VRTX260116P00480000 | 2024-04-29 2:04PM EDT | 480.00 | 93.09 | 63.00 | 73.00 | 0.00 | - | 26 | 45 | 20.71% |
| VRTX260116P00500000 | 2024-01-31 4:48PM EDT | 500.00 | 90.00 | 81.10 | 91.00 | 0.00 | - | 5 | 5 | 22.48% |
| VRTX260116P00560000 | 2024-04-29 3:11PM EDT | 560.00 | 164.47 | 120.00 | 130.00 | 0.00 | - | 3 | 43 | 17.32% |
| VRTX260116P00580000 | 2024-04-29 2:04PM EDT | 580.00 | 182.06 | 138.00 | 148.00 | 0.00 | - | 27 | 0 | 17.30% |
| VRTX260116P00600000 | 2024-01-19 11:18AM EDT | 600.00 | 170.70 | 173.00 | 183.00 | 0.00 | - | 2 | 4 | 28.62% |
| 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.