$438.65
4.270.98%
近くで: -
$438.65
0.000.00%
時間外: May 16, 4:00 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
-
Bid184.9
Ask193.2
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid174.9
Ask183.4
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid164.9
Ask173.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid154.9
Ask163.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid144.9
Ask153.1
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid135
Ask143.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask133.6
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask128.2
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid115
Ask123.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid111.1
Ask118.4
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid105
Ask113
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid100
Ask108
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid95
Ask103
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid90
Ask97.9
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask93
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid80
Ask88
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask83.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid70.1
Ask77.6
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask72.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask68.1
volume0
Intrest0
Strike
375
375
Last Price2.6Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid55.1
Ask63.1
volume0
Intrest0
Strike
380
380
Last Price0.55May 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Last Price43May 09, 2025
Change
00%
Bid50
Ask58
volume0
Intrest1
Strike
385
385
Last Price0.54May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price-
Change
-
Bid45.2
Ask51.7
volume0
Intrest0
Strike
390
390
Last Price1.1May 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Last Price-
Change
-
Bid40.2
Ask47.9
volume0
Intrest0
Strike
395
395
Last Price1.55May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price38.5May 07, 2025
Change
00%
Bid35.4
Ask43.3
volume0
Intrest6
Strike
400
400
Last Price0.85May 16, 2025
Change
0.113.33%
Bid0.05
Ask2
volume1
Intrest39
Last Price-
Change
-
Bid30.3
Ask38.2
volume0
Intrest0
Strike
405
405
Last Price0.5May 16, 2025
Change
2.4883.22%
Bid0.05
Ask4.6
volume9
Intrest19
Last Price79Apr 08, 2025
Change
00%
Bid25.6
Ask33.3
volume0
Intrest1
Strike
410
410
Last Price0.86May 16, 2025
Change
0.6643.42%
Bid0.3
Ask0.7
volume13
Intrest41
Last Price21.52May 15, 2025
Change
00%
Bid20.6
Ask27.2
volume0
Intrest2
Strike
415
415
Last Price1.28May 16, 2025
Change
1.3751.7%
Bid0.65
Ask1
volume29
Intrest45
Last Price17.57May 15, 2025
Change
00%
Bid18
Ask22.5
volume0
Intrest2
Strike
420
420
Last Price1.85May 16, 2025
Change
1.4143.25%
Bid1.05
Ask1.8
volume10
Intrest41
Last Price15.64May 16, 2025
Change
3.1425.12%
Bid15.2
Ask16.8
volume1
Intrest31
Strike
425
425
Last Price2.1May 16, 2025
Change
2.2651.83%
Bid1.95
Ask2.4
volume49
Intrest14
Last Price11.1May 15, 2025
Change
00%
Bid12.8
Ask17.6
volume0
Intrest3
Strike
427.5
427.5
Last Price5.4May 12, 2025
Change
00%
Bid2.5
Ask2.85
volume0
Intrest2
Last Price12.1May 16, 2025
Change
2.627.37%
Bid11.7
Ask12.8
volume3
Intrest30
Strike
430
430
Last Price3.34May 16, 2025
Change
11.7677.88%
Bid3.1
Ask3.5
volume170
Intrest58
Last Price8.65May 15, 2025
Change
00%
Bid9.6
Ask10.9
volume0
Intrest24
Strike
432.5
432.5
Last Price7.38May 15, 2025
Change
00%
Bid2.3
Ask6.8
volume0
Intrest6
Last Price8.7May 16, 2025
Change
1.6523.4%
Bid8.6
Ask9.3
volume71
Intrest77
Strike
435
435
Last Price5May 16, 2025
Change
3.239.02%
Bid4.7
Ask5.9
volume43
Intrest100
Last Price7.34May 16, 2025
Change
1.4424.41%
Bid7.1
Ask7.7
volume4
Intrest7
Strike
437.5
437.5
Last Price8.37May 16, 2025
Change
0.9713.11%
Bid5.7
Ask6.3
volume1
Intrest5
Last Price5.88May 16, 2025
Change
1.1825.11%
Bid5.8
Ask6.4
volume32
Intrest59
Strike
440
440
Last Price7.1May 16, 2025
Change
4.940.83%
Bid4.6
Ask7.6
volume4
Intrest39
Last Price4.62May 16, 2025
Change
1.5249.03%
Bid4.6
Ask5
volume21
Intrest6
Strike
442.5
442.5
Last Price12.2May 16, 2025
Change
2.931.18%
Bid8
Ask9
volume1
Intrest5
Last Price3.9May 16, 2025
Change
0.514.71%
Bid3.6
Ask4.3
volume129
Intrest11
Strike
445
445
Last Price14.62May 16, 2025
Change
0.050.34%
Bid9.4
Ask10.7
volume19
Intrest12
Last Price3.12May 16, 2025
Change
0.7732.77%
Bid2.65
Ask3.3
volume2
Intrest10
Strike
447.5
447.5
Last Price12.1May 13, 2025
Change
00%
Bid9.3
Ask13.2
volume0
Intrest4
Last Price2.7May 16, 2025
Change
0.7538.46%
Bid2
Ask2.65
volume332
Intrest102
Strike
450
450
Last Price15.4May 16, 2025
Change
2.4513.73%
Bid12.5
Ask14.6
volume1
Intrest51
Last Price2May 16, 2025
Change
0.8878.57%
Bid1.1
Ask1.9
volume26
Intrest71
Strike
455
455
Last Price35.22May 14, 2025
Change
00%
Bid13.5
Ask21.6
volume0
Intrest3
Last Price0.6May 16, 2025
Change
0.1520%
Bid0.6
Ask1.6
volume17
Intrest46
Strike
460
460
Last Price26.85May 13, 2025
Change
00%
Bid18.2
Ask25.9
volume0
Intrest3
Last Price0.43May 16, 2025
Change
0.037.5%
Bid0.3
Ask0.65
volume20
Intrest35
Strike
465
465
Last Price37.2May 08, 2025
Change
00%
Bid22.7
Ask30.6
volume0
Intrest6
Last Price0.18May 16, 2025
Change
0.1240%
Bid-
Ask0.5
volume12
Intrest7
Strike
470
470
Last Price38.27May 12, 2025
Change
00%
Bid27.6
Ask35.5
volume0
Intrest0
Last Price0.6May 14, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest10
Strike
475
475
Last Price44.45May 15, 2025
Change
00%
Bid32.9
Ask40.4
volume0
Intrest2
Last Price0.53May 09, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Strike
477.5
477.5
Last Price-
Change
-
Bid35.2
Ask42.9
volume0
Intrest0
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
480
480
Last Price40.85May 07, 2025
Change
00%
Bid37.5
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
482.5
482.5
Last Price57.33May 08, 2025
Change
00%
Bid41.3
Ask46.8
volume0
Intrest0
Last Price28May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
485
485
Last Price59.81May 08, 2025
Change
00%
Bid42.5
Ask50.4
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid45
Ask52.9
volume0
Intrest0
Last Price0.63May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
490
490
Last Price58.6May 08, 2025
Change
00%
Bid48.8
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid50
Ask57.9
volume0
Intrest0
Last Price1.26May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
495
495
Last Price69.5May 08, 2025
Change
00%
Bid52.5
Ask60.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
497.5
497.5
Last Price71.98May 08, 2025
Change
00%
Bid56.3
Ask62.9
volume0
Intrest0
Last Price0.75May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
500
500
Last Price16.18May 05, 2025
Change
00%
Bid57.5
Ask65.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid60.1
Ask67.9
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
505
505
Last Price48May 06, 2025
Change
00%
Bid62.5
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid65
Ask72.9
volume0
Intrest0
Last Price13.34May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
510
510
Last Price21May 01, 2025
Change
00%
Bid67.5
Ask75.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid69.5
Ask77.9
volume0
Intrest0
Last Price9Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
515
515
Last Price24Apr 29, 2025
Change
00%
Bid72.5
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid74.7
Ask82.9
volume0
Intrest0
Last Price8.8May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
520
520
Last Price25.5Apr 30, 2025
Change
00%
Bid77.5
Ask85.4
volume0
Intrest0
Last Price7.7May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
525
525
Last Price-
Change
-
Bid82.5
Ask90.4
volume0
Intrest0
Last Price0.16May 16, 2025
Change
1.3489.33%
Bid-
Ask4.3
volume5
Intrest8
Strike
530
530
Last Price45.6Apr 16, 2025
Change
00%
Bid87.5
Ask95.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid92.6
Ask100.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid97.2
Ask105.4
volume0
Intrest0
Last Price3.2Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
545
545
Last Price-
Change
-
Bid102.5
Ask110.4
volume0
Intrest0
Last Price1.95May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
550
550
Last Price-
Change
-
Bid107.5
Ask115.4
volume0
Intrest0
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid111.7
Ask120.4
volume0
Intrest0
Last Price1.7May 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid117.3
Ask125.4
volume0
Intrest0
Last Price1.2May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid122.5
Ask130.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid127.2
Ask135.4
volume0
Intrest0
Last Price0.85Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
575
575
Last Price-
Change
-
Bid132.5
Ask140.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price92.6Apr 16, 2025
Change
00%
Bid137.2
Ask145.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid142.2
Ask150.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid147.5
Ask154.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid152.6
Ask160.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid157.5
Ask165.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid162.5
Ask169.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid167.3
Ask175.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid172.3
Ask180.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid178.8
Ask185.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid182.5
Ask190.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid187.2
Ask195.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid192.5
Ask200.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid196.6
Ask205.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid202.1
Ask210.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price162.6Apr 16, 2025
Change
00%
Bid206.6
Ask215.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid211.7
Ask220.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid216.6
Ask225.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid221.6
Ask230.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid226.7
Ask235.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid231.6
Ask240.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid236.6
Ask245.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved