VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171124C001400002017-11-17 8:29PM EST140.008.306.009.500.00-1162.18%
VRTX171124C001420002017-11-17 12:47PM EST142.005.804.306.00-2.60-30.95%3129.74%
VRTX171124C001430002017-11-17 8:29PM EST143.005.104.506.800.00-3352.81%
VRTX171124C001440002017-11-17 3:52PM EST144.003.953.804.90-1.85-31.90%142535.77%
VRTX171124C001450002017-11-17 1:09PM EST145.003.563.103.50-1.02-22.27%1125.71%
VRTX171124C001460002017-11-17 2:58PM EST146.002.452.452.80-2.05-45.56%24824.88%
VRTX171124C001470002017-11-08 11:09AM EST147.005.003.405.400.00-121251.56%
VRTX171124C001480002017-11-17 3:55PM EST148.001.491.301.70-0.98-39.68%61224.27%
VRTX171124C001490002017-11-17 3:37PM EST149.000.950.851.35-1.12-54.11%9225.00%
VRTX171124C001500002017-11-17 3:48PM EST150.000.690.550.95-1.32-65.67%153724.12%
VRTX171124C001525002017-11-17 10:04AM EST152.500.350.200.40-0.36-50.70%12824.02%
VRTX171124C001550002017-10-30 12:13PM EST155.002.931.603.30-4.24-59.14%111064.92%
VRTX171124C001575002017-11-15 11:28AM EST157.500.500.000.100.00-31530227.74%
VRTX171124C001600002017-10-30 10:07AM EST160.001.220.651.90+0.72+144.00%62063.43%
VRTX171124C001650002017-11-16 2:25PM EST165.000.260.000.700.00-223454.49%
VRTX171124C001675002017-11-08 10:26AM EST167.500.300.000.250.00-252855.86%
VRTX171124C001700002017-11-01 9:03AM EST170.000.290.000.600.00-2563.18%
VRTX171124C001725002017-10-24 8:50AM EST172.500.690.000.800.00-1172.36%
VRTX171124C001750002017-10-30 3:30PM EST175.000.380.000.350.00-1066.21%
VRTX171124C001825002017-10-24 8:50AM EST182.500.210.001.750.00-11108.94%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171124P001050002017-11-17 8:29PM EST105.000.050.000.500.00-10129.39%
VRTX171124P001200002017-11-10 11:54PM EST120.000.100.000.650.00-1189.16%
VRTX171124P001250002017-11-08 3:44PM EST125.000.170.000.450.00-24869.14%
VRTX171124P001300002017-11-09 9:30AM EST130.000.300.000.800.00-2462.84%
VRTX171124P001350002017-11-14 2:23PM EST135.000.220.000.150.00-401238.18%
VRTX171124P001360002017-10-27 10:45PM EST136.001.250.451.650.00-1060.25%
VRTX171124P001380002017-11-03 10:05AM EST138.001.760.601.20+0.47+36.43%11150.00%
VRTX171124P001400002017-11-15 11:05AM EST140.000.270.050.200.00-33126.81%
VRTX171124P001420002017-11-17 12:49PM EST142.000.260.200.35-1.41-84.43%5124.85%
VRTX171124P001430002017-11-17 1:03PM EST143.000.400.300.50-0.76-65.52%5324.51%
VRTX171124P001440002017-11-16 12:16PM EST144.000.550.450.700.00-151624.22%
VRTX171124P001450002017-11-17 2:59PM EST145.000.900.650.95-3.60-80.00%172123.76%
VRTX171124P001460002017-11-17 3:18PM EST146.001.430.951.25-1.92-57.31%5223.10%
VRTX171124P001470002017-11-17 3:18PM EST147.001.831.301.70-0.92-33.45%6623.34%
VRTX171124P001480002017-11-17 8:29PM EST148.001.981.802.200.00-5323.17%
VRTX171124P001490002017-11-17 1:16PM EST149.002.202.352.80-1.69-43.44%10223.22%
VRTX171124P001500002017-11-17 1:10PM EST150.003.133.004.20+1.03+49.05%104533.01%
VRTX171124P001525002017-11-16 3:59PM EST152.505.004.406.200.00-15336.11%
VRTX171124P001550002017-10-27 2:30PM EST155.008.157.108.70-4.35-34.80%5010044.82%
VRTX171124P001575002017-11-09 11:37AM EST157.5012.547.6010.500.00-1038.28%