VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027C001300002017-10-13 11:55PM EDT130.0024.6522.9026.400.00-55145.75%
VRTX171027C001380002017-10-20 11:46PM EDT138.0016.2015.3017.800.00-21106.15%
VRTX171027C001440002017-10-12 10:43AM EDT144.0011.709.9012.000.00-1184.28%
VRTX171027C001450002017-10-18 9:37AM EDT145.0012.198.9011.000.00-1279.13%
VRTX171027C001460002017-10-13 11:55PM EDT146.008.587.9010.300.00-4476.32%
VRTX171027C001470002017-10-23 1:41PM EDT147.006.005.806.70-3.70-38.14%2147.90%
VRTX171027C001480002017-10-20 11:46PM EDT148.007.506.408.800.00-2272.97%
VRTX171027C001500002017-10-20 3:59PM EDT150.005.605.406.60-3.21-36.44%50266.82%
VRTX171027C001525002017-10-23 10:45AM EDT152.503.552.503.20-0.45-11.25%22345.83%
VRTX171027C001550002017-10-23 1:36PM EDT155.001.901.202.25-1.25-39.68%539947.41%
VRTX171027C001575002017-10-23 10:13AM EDT157.501.550.701.350.00-533645.58%
VRTX171027C001600002017-10-23 12:11PM EDT160.000.750.350.85-0.28-27.18%31646.34%
VRTX171027C001625002017-10-23 11:09AM EDT162.500.350.300.55-0.33-48.53%173647.90%
VRTX171027C001650002017-10-23 12:51PM EDT165.000.200.100.35-0.35-63.64%1010149.27%
VRTX171027C001675002017-10-16 10:06AM EDT167.500.970.201.15-0.21-17.80%50766.50%
VRTX171027C001700002017-10-10 11:15AM EDT170.000.940.000.550.00-519659.38%
VRTX171027C001725002017-10-23 9:30AM EDT172.500.450.000.50-0.25-35.71%5364.16%
VRTX171027C001750002017-09-15 11:50PM EDT175.002.100.000.850.00-3378.17%
VRTX171027C001775002017-09-29 11:45PM EDT177.500.200.100.800.00-2285.25%
VRTX171027C001800002017-09-08 11:57PM EDT180.002.000.000.700.00-3386.52%
VRTX171027C001850002017-10-06 11:53PM EDT185.000.350.000.200.00-1078.91%
VRTX171027C001875002017-09-22 11:51PM EDT187.500.150.000.450.00-3094.92%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027P001330002017-10-20 11:47PM EDT133.000.150.000.900.00-15080.66%
VRTX171027P001390002017-09-08 11:57PM EDT139.002.000.100.700.00-3358.01%
VRTX171027P001400002017-10-09 3:48PM EDT140.000.650.351.150.00-11965.23%
VRTX171027P001410002017-10-20 11:29AM EDT141.000.450.201.00-1.45-76.32%1357.28%
VRTX171027P001420002017-10-13 11:55PM EDT142.000.850.501.300.00-12161.13%
VRTX171027P001430002017-10-12 1:42PM EDT143.000.800.502.100.00-12165.65%
VRTX171027P001440002017-10-20 1:06PM EDT144.000.500.300.85-1.75-77.78%7751.81%
VRTX171027P001450002017-10-19 2:27PM EDT145.000.800.151.450.00-3759.57%
VRTX171027P001470002017-10-13 2:00PM EDT147.001.500.651.250.00-1546.61%
VRTX171027P001480002017-10-23 10:07AM EDT148.001.050.901.55-0.33-30.00%61846.85%
VRTX171027P001490002017-10-18 1:45PM EDT149.001.500.301.650.00-2443.29%
VRTX171027P001500002017-10-23 11:03AM EDT150.001.651.502.30+0.25+17.86%168447.53%
VRTX171027P001525002017-10-23 1:35PM EDT152.503.102.553.80+0.30+10.71%3911852.54%
VRTX171027P001550002017-10-20 3:18PM EDT155.003.502.854.50-0.06-1.69%57541.94%
VRTX171027P001575002017-10-20 1:04PM EDT157.506.083.606.10+1.93+46.51%3239.16%
VRTX171027P001600002017-09-22 11:52PM EDT160.0010.525.007.900.00-5532.42%
VRTX171027P001625002017-10-23 11:36AM EDT162.5010.7010.0011.30+0.77+7.75%101062.06%