$409.47
-6.78-1.63%
近くで: -
$410.50
1.030.25%
時間外: 7:52 PM EDT
Comments
Loading...
Vertex Pharmaceuticals (NASDAQ:VRTX) 株価情報, オプションチェーン
オプションチェーンは、Vertex Pharmaceuticalsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Vertex Pharmaceuticalsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid159.8
Ask168.6
volume0
Intrest0
Strike
245
245
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Last Price-
Change
-
Bid154.8
Ask163.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid149.7
Ask158.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid144.8
Ask153.6
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid139.8
Ask148.6
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid134.7
Ask143.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid129.8
Ask138.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid124.8
Ask133.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid119.8
Ask128.6
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid114.8
Ask123.6
volume0
Intrest0
Strike
290
290
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid109.7
Ask118.6
volume0
Intrest0
Strike
295
295
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Last Price112.03Nov 07, 2025
Change
1.251.1%
Bid104.7
Ask113.6
volume1
Intrest1
Strike
300
300
Last Price0.15Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price109Nov 04, 2025
Change
-0%
Bid99.8
Ask108.6
volume0
Intrest5
Strike
305
305
Last Price0.16Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Last Price-
Change
-
Bid94.7
Ask103.6
volume0
Intrest0
Strike
310
310
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest103
Last Price-
Change
-
Bid89.8
Ask98.6
volume0
Intrest0
Strike
315
315
Last Price0.25Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price94Nov 04, 2025
Change
-0%
Bid84.7
Ask93.6
volume0
Intrest3
Strike
320
320
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price78.8Nov 04, 2025
Change
-0%
Bid79.7
Ask88.6
volume0
Intrest3
Strike
325
325
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price81.1Nov 04, 2025
Change
-0%
Bid74.7
Ask83.6
volume0
Intrest1
Strike
330
330
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest133
Last Price-
Change
-
Bid70.1
Ask78.6
volume0
Intrest0
Strike
335
335
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price-
Change
-
Bid65.1
Ask73.6
volume0
Intrest0
Strike
340
340
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest101
Last Price69.4Nov 04, 2025
Change
-0%
Bid59.8
Ask67.9
volume0
Intrest1
Strike
345
345
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest41
Last Price-
Change
-
Bid57.2
Ask65.6
volume0
Intrest0
Strike
347.5
347.5
Last Price0.6Nov 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price67.63Nov 04, 2025
Change
-0%
Bid54.7
Ask63.6
volume0
Intrest3
Strike
350
350
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Last Price-
Change
-
Bid52.5
Ask61
volume0
Intrest0
Strike
352.5
352.5
Last Price0.88Nov 03, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Last Price-
Change
-
Bid50.1
Ask58.6
volume0
Intrest0
Strike
355
355
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest37
Last Price-
Change
-
Bid47.2
Ask56.1
volume0
Intrest0
Strike
357.5
357.5
Last Price0.11Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Last Price-
Change
-
Bid44.7
Ask53.6
volume0
Intrest0
Strike
360
360
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask4.3
volume2
Intrest144
Last Price-
Change
-
Bid42.2
Ask51.1
volume0
Intrest0
Strike
362.5
362.5
Last Price0.35Nov 06, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest29
Last Price56.6Oct 31, 2025
Change
-0%
Bid40.3
Ask48.6
volume0
Intrest0
Strike
365
365
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest67
Last Price-
Change
-
Bid37.6
Ask46.1
volume0
Intrest0
Strike
367.5
367.5
Last Price0.09Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest35
Last Price58Nov 04, 2025
Change
-0%
Bid35.1
Ask43.6
volume0
Intrest0
Strike
370
370
Last Price1.95Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest111
Last Price-
Change
-
Bid32.6
Ask41.1
volume0
Intrest0
Strike
372.5
372.5
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest19
Last Price-
Change
-
Bid30.1
Ask38.6
volume0
Intrest0
Strike
375
375
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest376
Last Price-
Change
-
Bid27.6
Ask36.1
volume0
Intrest0
Strike
377.5
377.5
Last Price1.4Nov 04, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest32
Last Price-
Change
-
Bid24.7
Ask33.5
volume0
Intrest0
Strike
380
380
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest67
Last Price-
Change
-
Bid22.2
Ask31
volume0
Intrest0
Strike
382.5
382.5
Last Price0.05Nov 07, 2025
Change
0.1575%
Bid-
Ask1.7
volume14
Intrest18
Last Price32.39Oct 15, 2025
Change
-0%
Bid19.7
Ask28.5
volume0
Intrest1
Strike
385
385
Last Price0.05Nov 07, 2025
Change
0.8694.51%
Bid-
Ask1.6
volume10
Intrest65
Last Price-
Change
-
Bid17.2
Ask25.9
volume0
Intrest0
Strike
387.5
387.5
Last Price0.05Nov 07, 2025
Change
0.1575%
Bid-
Ask0.05
volume14
Intrest46
Last Price17.16Nov 07, 2025
Change
18.8452.33%
Bid14.7
Ask23.4
volume3
Intrest5
Strike
390
390
Last Price0.05Nov 07, 2025
Change
0.1575%
Bid-
Ask0.05
volume3
Intrest160
Last Price-
Change
-
Bid12.5
Ask20.9
volume0
Intrest0
Strike
392.5
392.5
Last Price1.7Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price12.3Nov 07, 2025
Change
1656.54%
Bid10.1
Ask18.6
volume1
Intrest2
Strike
395
395
Last Price0.05Nov 07, 2025
Change
0.4489.8%
Bid-
Ask1.65
volume68
Intrest168
Last Price-
Change
-
Bid7.2
Ask15.9
volume0
Intrest0
Strike
397.5
397.5
Last Price2.43Nov 07, 2025
Change
1.28111.3%
Bid-
Ask1.65
volume2
Intrest22
Last Price8.9Nov 07, 2025
Change
16.164.4%
Bid5.3
Ask12.5
volume2
Intrest31
Strike
400
400
Last Price0.12Nov 07, 2025
Change
0.3876%
Bid-
Ask1.65
volume30
Intrest104
Last Price9.59Nov 07, 2025
Change
13.2157.94%
Bid2.85
Ask10.4
volume1
Intrest11
Strike
402.5
402.5
Last Price0.14Nov 07, 2025
Change
0.9386.92%
Bid-
Ask0.15
volume16
Intrest38
Last Price7.2Nov 07, 2025
Change
11.9762.44%
Bid1
Ask9.5
volume2
Intrest38
Strike
405
405
Last Price0.4Nov 07, 2025
Change
0.6662.26%
Bid-
Ask0.3
volume73
Intrest66
Last Price2.55Nov 07, 2025
Change
8.4576.82%
Bid-
Ask4.8
volume4
Intrest2
Strike
407.5
407.5
Last Price2.3Nov 07, 2025
Change
0.176.88%
Bid-
Ask4.8
volume4
Intrest25
Last Price0.6Nov 07, 2025
Change
13.495.71%
Bid-
Ask4.8
volume122
Intrest112
Strike
410
410
Last Price2.6Nov 07, 2025
Change
0.083.17%
Bid0.05
Ask4.8
volume75
Intrest165
Last Price0.1Nov 07, 2025
Change
15.8999.37%
Bid-
Ask2.3
volume13
Intrest2
Strike
412.5
412.5
Last Price5Nov 07, 2025
Change
1.961.29%
Bid0.1
Ask9.3
volume25
Intrest24
Last Price0.61Nov 07, 2025
Change
6.0990.9%
Bid-
Ask1.05
volume72
Intrest97
Strike
415
415
Last Price6.9Nov 07, 2025
Change
4.9245%
Bid2.1
Ask8.6
volume80
Intrest199
Last Price5.5Nov 06, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest171
Strike
417.5
417.5
Last Price9.2Nov 07, 2025
Change
2.8444.65%
Bid3.9
Ask12.8
volume67
Intrest73
Last Price1.2Nov 07, 2025
Change
2.163.64%
Bid-
Ask2.55
volume10
Intrest134
Strike
420
420
Last Price12.61Nov 07, 2025
Change
7.21133.52%
Bid6.4
Ask15.3
volume16
Intrest228
Last Price0.08Nov 07, 2025
Change
3.1297.5%
Bid-
Ask2.5
volume2
Intrest48
Strike
422.5
422.5
Last Price14.5Nov 07, 2025
Change
6.4580.12%
Bid8.9
Ask17.8
volume4
Intrest142
Last Price0.07Nov 07, 2025
Change
2.4997.27%
Bid-
Ask0.15
volume207
Intrest316
Strike
425
425
Last Price16.74Nov 07, 2025
Change
5.8453.58%
Bid11.5
Ask20.2
volume111
Intrest210
Last Price0.1Nov 07, 2025
Change
1.8494.85%
Bid-
Ask0.75
volume6
Intrest60
Strike
427.5
427.5
Last Price19.14Nov 07, 2025
Change
8.2175.11%
Bid14
Ask22.7
volume5
Intrest59
Last Price1.29Nov 07, 2025
Change
0.7135.5%
Bid-
Ask0.1
volume2
Intrest179
Strike
430
430
Last Price12.45Nov 04, 2025
Change
-0%
Bid17
Ask24.9
volume0
Intrest56
Last Price2.25Nov 07, 2025
Change
1.1634.02%
Bid-
Ask2.55
volume3
Intrest32
Strike
432.5
432.5
Last Price-
Change
-
Bid19.4
Ask27.4
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
1.0591.3%
Bid-
Ask0.5
volume3
Intrest102
Strike
435
435
Last Price19.37Nov 03, 2025
Change
-0%
Bid21.5
Ask30.3
volume0
Intrest5
Last Price0.02Nov 07, 2025
Change
1.9999%
Bid-
Ask4.8
volume1
Intrest18
Strike
437.5
437.5
Last Price22.3Nov 05, 2025
Change
-0%
Bid24
Ask32.8
volume0
Intrest1
Last Price2.2Nov 07, 2025
Change
1.7340%
Bid-
Ask1
volume3
Intrest722
Strike
440
440
Last Price15.95Nov 04, 2025
Change
-0%
Bid26.4
Ask35.3
volume0
Intrest2
Last Price0.15Nov 07, 2025
Change
0.4173.21%
Bid-
Ask4.8
volume1
Intrest43
Strike
442.5
442.5
Last Price17.61Nov 04, 2025
Change
-0%
Bid28.9
Ask37.8
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.5291.23%
Bid-
Ask4.8
volume14
Intrest329
Strike
445
445
Last Price32Nov 04, 2025
Change
-0%
Bid31.4
Ask40.3
volume0
Intrest5
Last Price1.01Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Strike
447.5
447.5
Last Price-
Change
-
Bid33.9
Ask42.8
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.2392%
Bid-
Ask0.05
volume3
Intrest243
Strike
450
450
Last Price-
Change
-
Bid36.4
Ask45.2
volume0
Intrest0
Last Price0.25Nov 07, 2025
Change
0.1537.5%
Bid-
Ask4.8
volume4
Intrest7
Strike
452.5
452.5
Last Price40.7Nov 04, 2025
Change
-0%
Bid38.9
Ask47.8
volume0
Intrest1
Last Price2.09Nov 07, 2025
Change
2.044080%
Bid-
Ask4.6
volume1
Intrest34
Strike
455
455
Last Price33.92Nov 03, 2025
Change
-0%
Bid41.4
Ask50.3
volume0
Intrest0
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest15
Strike
457.5
457.5
Last Price-
Change
-
Bid43.9
Ask52.8
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.1
volume11
Intrest102
Strike
460
460
Last Price-
Change
-
Bid46.4
Ask55.3
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Strike
462.5
462.5
Last Price-
Change
-
Bid48.9
Ask57.8
volume0
Intrest0
Last Price0.2Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest28
Strike
465
465
Last Price-
Change
-
Bid51.4
Ask60.3
volume0
Intrest0
Last Price0.56Nov 06, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest14
Strike
467.5
467.5
Last Price55.6Nov 04, 2025
Change
-0%
Bid53.9
Ask62.8
volume0
Intrest1
Last Price0.61Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Strike
470
470
Last Price42.72Nov 04, 2025
Change
-0%
Bid56.4
Ask65.3
volume0
Intrest4
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest37
Strike
472.5
472.5
Last Price60.6Nov 04, 2025
Change
-0%
Bid58.9
Ask67.4
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest107
Strike
475
475
Last Price-
Change
-
Bid61.4
Ask69.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Strike
477.5
477.5
Last Price65.6Nov 04, 2025
Change
-0%
Bid63.9
Ask72.8
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest55
Strike
480
480
Last Price-
Change
-
Bid66.4
Ask74.9
volume0
Intrest0
Last Price0.17Nov 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Strike
482.5
482.5
Last Price-
Change
-
Bid68.9
Ask77.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest252
Strike
485
485
Last Price-
Change
-
Bid71.4
Ask80.3
volume0
Intrest0
Last Price0.47Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest38
Strike
487.5
487.5
Last Price-
Change
-
Bid73.9
Ask82.8
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest45
Strike
490
490
Last Price-
Change
-
Bid76.4
Ask84.7
volume0
Intrest0
Last Price0.65Nov 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Strike
495
495
Last Price-
Change
-
Bid81.4
Ask89.7
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest162
Strike
500
500
Last Price87.9Nov 04, 2025
Change
-0%
Bid86.4
Ask94.9
volume0
Intrest0
Last Price0.45Nov 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest56
Strike
505
505
Last Price93.3Nov 04, 2025
Change
-0%
Bid91.4
Ask99.7
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest123
Strike
510
510
Last Price-
Change
-
Bid96.4
Ask104.9
volume0
Intrest0
Last Price0.2Nov 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
515
515
Last Price99.4Nov 04, 2025
Change
-0%
Bid101.4
Ask109.9
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest7
Strike
520
520
Last Price113.39Nov 04, 2025
Change
-0%
Bid106.4
Ask115.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest95
Strike
525
525
Last Price-
Change
-
Bid111.4
Ask120.2
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
530
530
Last Price114.4Nov 04, 2025
Change
-0%
Bid116.4
Ask125.2
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Strike
535
535
Last Price-
Change
-
Bid121.4
Ask129.9
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
540
540
Last Price-
Change
-
Bid126.5
Ask134.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid131.4
Ask139.7
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest20
Strike
550
550
Last Price-
Change
-
Bid136.4
Ask144.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid141.7
Ask150.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid146.4
Ask154.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid151.4
Ask159.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid156.4
Ask165.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid161.4
Ask170.2
volume0
Intrest0
Last Price0.8Nov 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
580
580
Last Price-
Change
-
Bid166.4
Ask174.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved