$417.21
-5.18-1.23%
À la fermeture: -
$417.21
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Vertex Pharmaceuticals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Vertex Pharmaceuticals..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price182Oct 24, 2025
Change
-0%
Bid173.9
Ask181
volume0
Intrest24
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price177.05Oct 24, 2025
Change
-0%
Bid168.3
Ask174.9
volume0
Intrest24
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid162.6
Ask170.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid157.6
Ask165.8
volume0
Intrest0
Strike
260
260
Last Price1.06Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid152.6
Ask160.8
volume0
Intrest0
Strike
265
265
Last Price1.2Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price154.21Oct 24, 2025
Change
-0%
Bid148.6
Ask155.8
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price149.25Oct 24, 2025
Change
-0%
Bid142.6
Ask150.8
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid137.7
Ask145.8
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid132.6
Ask140.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid127.6
Ask135.8
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid122.6
Ask130.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid117.6
Ask125.8
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid112.6
Ask120.8
volume0
Intrest0
Strike
305
305
Last Price0.18Oct 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid107.6
Ask115.8
volume0
Intrest0
Strike
310
310
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest26
Last Price-
Change
-
Bid102.6
Ask110.8
volume0
Intrest0
Strike
315
315
Last Price0.13Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price-
Change
-
Bid97.6
Ask105.8
volume0
Intrest0
Strike
320
320
Last Price0.28Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest62
Last Price-
Change
-
Bid92.6
Ask100.8
volume0
Intrest0
Strike
325
325
Last Price0.08Oct 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest49
Last Price-
Change
-
Bid87.6
Ask95.8
volume0
Intrest0
Strike
330
330
Last Price0.35Oct 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Last Price-
Change
-
Bid82.6
Ask90.8
volume0
Intrest0
Strike
335
335
Last Price0.38Oct 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Last Price-
Change
-
Bid77.6
Ask85.8
volume0
Intrest0
Strike
340
340
Last Price0.14Oct 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price-
Change
-
Bid72.6
Ask80.8
volume0
Intrest0
Strike
345
345
Last Price0.2Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest16
Last Price-
Change
-
Bid67.6
Ask75.8
volume0
Intrest0
Strike
350
350
Last Price0.19Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price-
Change
-
Bid62.6
Ask70.8
volume0
Intrest0
Strike
355
355
Last Price0.64Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest60
Last Price-
Change
-
Bid60.1
Ask68.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid57.6
Ask65.8
volume0
Intrest0
Strike
360
360
Last Price0.87Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest38
Last Price-
Change
-
Bid55.1
Ask63.3
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid52.6
Ask60.8
volume0
Intrest0
Strike
365
365
Last Price0.3Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest34
Last Price-
Change
-
Bid50.1
Ask58.3
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid47.6
Ask55.8
volume0
Intrest0
Strike
370
370
Last Price0.42Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Last Price-
Change
-
Bid45.1
Ask53.3
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price43.36Oct 17, 2025
Change
-0%
Bid43.2
Ask50.8
volume0
Intrest5
Strike
375
375
Last Price0.36Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Last Price-
Change
-
Bid40.1
Ask46.9
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price38.46Oct 17, 2025
Change
-0%
Bid37.6
Ask45.8
volume0
Intrest3
Strike
380
380
Last Price0.37Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price-
Change
-
Bid35.1
Ask43.3
volume0
Intrest0
Strike
382.5
382.5
Last Price0.75Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Last Price26.23Oct 02, 2025
Change
-0%
Bid32.6
Ask40.8
volume0
Intrest4
Strike
385
385
Last Price0.7Oct 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Last Price-
Change
-
Bid30.6
Ask38.3
volume0
Intrest0
Strike
387.5
387.5
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest49
Last Price34.3Oct 24, 2025
Change
-0%
Bid27.6
Ask35.8
volume0
Intrest8
Strike
390
390
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest84
Last Price-
Change
-
Bid25.4
Ask33.3
volume0
Intrest0
Strike
392.5
392.5
Last Price1.04Oct 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Last Price27.95Oct 24, 2025
Change
-0%
Bid25.3
Ask30.6
volume0
Intrest106
Strike
395
395
Last Price0.85Oct 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest34
Last Price26.4Oct 24, 2025
Change
-0%
Bid20.1
Ask28.1
volume0
Intrest1
Strike
397.5
397.5
Last Price0.52Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price23.2Oct 24, 2025
Change
-0%
Bid17.6
Ask25.6
volume0
Intrest131
Strike
400
400
Last Price0.48Oct 21, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest43
Last Price21.87Oct 22, 2025
Change
-0%
Bid15.1
Ask23.1
volume0
Intrest1
Strike
402.5
402.5
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price26.01Oct 23, 2025
Change
-0%
Bid12.9
Ask20.6
volume0
Intrest17
Strike
405
405
Last Price0.5Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest26
Last Price15.21Oct 24, 2025
Change
-0%
Bid10.4
Ask16.9
volume0
Intrest9
Strike
407.5
407.5
Last Price2.35Oct 20, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest18
Last Price13Oct 24, 2025
Change
-0%
Bid8
Ask16
volume0
Intrest222
Strike
410
410
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Last Price18.31Oct 23, 2025
Change
-0%
Bid5.1
Ask13.4
volume0
Intrest28
Strike
412.5
412.5
Last Price0.15Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price9Oct 24, 2025
Change
-0%
Bid2.9
Ask9.2
volume0
Intrest44
Strike
415
415
Last Price0.26Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest21
Last Price7.28Oct 24, 2025
Change
-0%
Bid0.3
Ask8.8
volume0
Intrest16
Strike
417.5
417.5
Last Price0.26Oct 24, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest10
Last Price3.6Oct 24, 2025
Change
-0%
Bid0.05
Ask2.8
volume0
Intrest88
Strike
420
420
Last Price0.3Oct 24, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest17
Last Price0.65Oct 24, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest53
Strike
422.5
422.5
Last Price1.1Oct 24, 2025
Change
-0%
Bid0.05
Ask4.8
volume0
Intrest2
Last Price0.37Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest56
Strike
425
425
Last Price3.98Oct 24, 2025
Change
-0%
Bid0.35
Ask8.2
volume0
Intrest1
Last Price0.13Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Strike
427.5
427.5
Last Price4.03Oct 24, 2025
Change
-0%
Bid1.75
Ask9.9
volume0
Intrest6
Last Price0.37Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest38
Strike
430
430
Last Price16.46Oct 08, 2025
Change
-0%
Bid4.2
Ask12.4
volume0
Intrest0
Last Price2.94Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest55
Strike
432.5
432.5
Last Price4.5Oct 22, 2025
Change
-0%
Bid10.5
Ask14.3
volume0
Intrest1
Last Price0.4Oct 23, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest70
Strike
435
435
Last Price25.25Oct 17, 2025
Change
-0%
Bid9.2
Ask17.4
volume0
Intrest0
Last Price1.8Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
437.5
437.5
Last Price-
Change
-
Bid11.7
Ask19.8
volume0
Intrest0
Last Price1Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest71
Strike
440
440
Last Price-
Change
-
Bid15.6
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid18.1
Ask24.9
volume0
Intrest0
Last Price0.26Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest62
Strike
445
445
Last Price-
Change
-
Bid20.6
Ask27.4
volume0
Intrest0
Last Price0.45Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
447.5
447.5
Last Price-
Change
-
Bid23.1
Ask29.9
volume0
Intrest0
Last Price0.26Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest56
Strike
450
450
Last Price-
Change
-
Bid25.6
Ask32.4
volume0
Intrest0
Last Price0.15Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Strike
452.5
452.5
Last Price-
Change
-
Bid26.7
Ask34.9
volume0
Intrest0
Last Price0.1Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest27
Strike
455
455
Last Price-
Change
-
Bid29.2
Ask37.4
volume0
Intrest0
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
457.5
457.5
Last Price-
Change
-
Bid31.7
Ask39.9
volume0
Intrest0
Last Price0.2Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest29
Strike
460
460
Last Price-
Change
-
Bid34.2
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid36.7
Ask44.9
volume0
Intrest0
Last Price0.11Oct 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Strike
465
465
Last Price-
Change
-
Bid39.2
Ask47.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid41.7
Ask49.9
volume0
Intrest0
Last Price0.35Oct 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest39
Strike
470
470
Last Price-
Change
-
Bid44.2
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid46.7
Ask54.9
volume0
Intrest0
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest29
Strike
475
475
Last Price-
Change
-
Bid49.2
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid51.7
Ask59.9
volume0
Intrest0
Last Price0.37Oct 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Strike
480
480
Last Price-
Change
-
Bid54.2
Ask62.4
volume0
Intrest0
Last Price0.24Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest47
Strike
485
485
Last Price-
Change
-
Bid59.2
Ask67.4
volume0
Intrest0
Last Price0.12Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest36
Strike
490
490
Last Price-
Change
-
Bid64.2
Ask72.4
volume0
Intrest0
Last Price0.08Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Strike
495
495
Last Price-
Change
-
Bid69.2
Ask77.4
volume0
Intrest0
Last Price0.2Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
500
500
Last Price-
Change
-
Bid74.2
Ask82.4
volume0
Intrest0
Last Price0.1Oct 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
505
505
Last Price-
Change
-
Bid79.2
Ask87.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid84.2
Ask92.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid89.2
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid94.2
Ask102.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid99.2
Ask107.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid104.2
Ask112.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid109.2
Ask117.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid114.2
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid119.2
Ask127.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid124.2
Ask132.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid129.2
Ask137.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid134.2
Ask142.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid139.2
Ask147.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid144.2
Ask152.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid149.2
Ask157.4
volume0
Intrest0
Last Price0.7Oct 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid154.2
Ask162.4
volume0
Intrest0