VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180119C000400002017-06-02 10:51PM EST40.0047.38112.70116.700.00-2020525.78%
VRTX180119C000425001969-12-31 7:00PM EST42.500.0050.1054.200.00-000.00%
VRTX180119C000450001969-12-31 7:00PM EST45.000.0041.1045.300.00-000.00%
VRTX180119C000475002016-03-23 12:35PM EST47.5038.8038.3041.60-2.30-5.60%2100.00%
VRTX180119C000500002016-11-09 12:49PM EST50.0045.0044.0047.600.00-120.00%
VRTX180119C000550002017-10-23 12:22PM EST55.0097.5093.7096.700.00-4210.00%
VRTX180119C000600002017-03-07 12:35PM EST60.0035.8035.3038.600.00-1220.00%
VRTX180119C000650002017-06-02 10:51PM EST65.0030.0088.3091.400.00-2150.00%
VRTX180119C000700002017-12-26 10:17AM EST70.0080.2077.7082.300.00-20250.00%
VRTX180119C000725002017-06-02 10:51PM EST72.5046.2081.0084.100.00-1110.00%
VRTX180119C000750002017-08-02 2:17PM EST75.0081.7278.0081.700.00-151292.97%
VRTX180119C000775002017-09-20 1:18PM EST77.5075.9075.6079.500.00-130346.09%
VRTX180119C000800002017-12-26 3:14PM EST80.0070.9767.9072.400.00-102170.00%
VRTX180119C000825002017-06-02 10:51PM EST82.5037.3070.6074.400.00-143303.52%
VRTX180119C000850002018-01-11 1:39PM EST85.0073.1871.5074.300.00-5183384.77%
VRTX180119C000875002017-08-30 1:52PM EST87.5070.3366.6069.100.00-2510.00%
VRTX180119C000900002017-12-26 3:21PM EST90.0060.7157.9062.400.00-225630.00%
VRTX180119C000925002017-06-22 2:18PM EST92.5047.7061.3064.500.00-128267.58%
VRTX180119C000950002018-01-04 2:03PM EST95.0059.0059.8061.800.00-367227.93%
VRTX180119C000975002017-04-21 10:03AM EST97.5027.7027.5030.10-0.10-0.36%3180.00%
VRTX180119C001000002018-01-10 12:05PM EST100.0056.2556.5059.400.00-268299.90%
VRTX180119C001050002017-09-11 1:08PM EST105.0054.1049.0052.300.00-227235.16%
VRTX180119C001100002018-01-12 10:46AM EST110.0047.2347.5048.70+1.83+4.03%2156254.20%
VRTX180119C001150002018-01-16 10:33AM EST115.0044.7542.2044.00+10.04+28.93%20168228.81%
VRTX180119C001200002018-01-05 9:36AM EST120.0035.4634.9036.30+2.26+6.81%12920.00%
VRTX180119C001250002017-04-26 2:33PM EST125.0013.400.000.000.00-1870.00%
VRTX180119C001300002018-01-16 10:48AM EST130.0029.0027.5028.20+1.96+7.25%3101148.24%
VRTX180119C001350002018-01-12 12:49PM EST135.0022.6722.5023.70+1.96+9.46%3215133.25%
VRTX180119C001400002018-01-16 10:07AM EST140.0019.7017.8018.40+1.40+7.65%21,697109.96%
VRTX180119C001420002018-01-03 12:08PM EST142.0011.8113.7015.300.00-9678.22%
VRTX180119C001430002017-12-29 9:58AM EST143.009.508.6010.50+1.50+18.75%23770.00%
VRTX180119C001440002018-01-12 11:47PM EST144.0012.9912.4015.800.00-6691.11%
VRTX180119C001450002018-01-12 3:59PM EST145.0012.9012.6013.70+0.54+4.37%151,14587.45%
VRTX180119C001460002017-12-22 11:46PM EST146.006.876.508.70+0.60+11.88%6160.00%
VRTX180119C001470002018-01-08 3:56PM EST147.0010.729.7013.100.00-1882.96%
VRTX180119C001480002018-01-04 10:37AM EST148.006.688.7010.000.00-11854.59%
VRTX180119C001490002018-01-12 3:57PM EST149.009.197.9010.30+2.99+48.23%16166.70%
VRTX180119C001500002018-01-16 10:55AM EST150.009.317.908.40+0.81+9.53%1091962.60%
VRTX180119C001525002018-01-16 10:05AM EST152.507.205.506.00+2.30+46.94%33751.07%
VRTX180119C001550002018-01-16 11:28AM EST155.003.903.403.90-0.09-2.26%3181,23446.53%
VRTX180119C001575002018-01-16 9:44AM EST157.502.571.952.30-0.06-2.28%28741.50%
VRTX180119C001600002016-10-24 1:35PM EST160.001.150.000.000.00-566.25%
VRTX180119C001625002018-01-12 12:33PM EST162.500.730.550.95-0.37-33.64%146145.41%
VRTX180119C001650002018-01-16 11:17AM EST165.000.350.300.55-0.17-32.69%321646.05%
VRTX180119C001675002018-01-11 3:50PM EST167.500.390.100.400.00-71250.05%
VRTX180119C001700002017-02-15 9:30AM EST170.001.950.053.50+0.40+25.81%14493.12%
VRTX180119C001725002017-12-22 11:46PM EST172.500.400.050.950.00-757569.04%
VRTX180119C001750002018-01-11 12:57PM EST175.000.250.100.300.00-212662.50%
VRTX180119C001800002017-04-13 8:30AM EST180.002.000.503.00+1.10+122.22%130128.32%
VRTX180119C001850002016-08-31 8:30AM EST185.001.600.152.60+0.10+6.67%11134.08%
VRTX180119C001900002017-12-12 11:46AM EST190.000.300.001.200.00-130120.90%
VRTX180119C001950002017-10-31 2:58PM EST195.000.390.251.150.00-2136137.60%
VRTX180119C002000002017-12-27 10:45AM EST200.000.050.000.200.00-3159106.64%
VRTX180119C002100002018-01-03 12:02PM EST210.000.050.001.300.00-174169.14%
VRTX180119C002300002017-09-01 10:56PM EST230.000.300.250.700.00-99197.07%
VRTX180119C002400002017-12-18 10:34AM EST240.000.720.001.550.00-156233.79%
VRTX180119C002500002017-12-18 10:34AM EST250.000.670.001.450.00-119247.95%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180119P000375002017-09-15 10:23AM EST37.500.150.000.150.00-170539.06%
VRTX180119P000400002017-09-25 12:44PM EST40.000.100.000.700.00-7196629.69%
VRTX180119P000425002017-07-24 10:46AM EST42.500.050.000.200.00-215509.38%
VRTX180119P000450002017-07-24 10:46AM EST45.000.050.000.250.00-238501.56%
VRTX180119P000475002017-10-26 9:00AM EST47.500.100.001.750.00-236646.48%
VRTX180119P000500002017-10-26 9:49AM EST50.000.100.001.700.00-1030616.99%
VRTX180119P000550002017-10-26 9:04AM EST55.000.100.001.750.00-4245572.07%
VRTX180119P000600002017-11-01 10:02AM EST60.000.050.000.100.00-1497351.56%
VRTX180119P000650002017-07-26 1:29PM EST65.000.110.000.450.00-10353389.84%
VRTX180119P000675002017-10-18 8:44AM EST67.500.200.000.900.00-1242416.60%
VRTX180119P000700002017-10-26 8:40AM EST70.000.200.001.800.00-6268453.71%
VRTX180119P000725002017-11-21 2:47PM EST72.500.050.001.500.00-4233420.90%
VRTX180119P000750002017-11-16 3:49PM EST75.000.050.001.350.00-5302396.48%
VRTX180119P000775002017-11-27 10:37AM EST77.500.050.000.90-0.15-75.00%7344354.30%
VRTX180119P000800002017-11-27 11:20AM EST80.000.050.001.90-0.06-54.55%31,113390.92%
VRTX180119P000825002017-10-06 10:08AM EST82.500.230.100.40-2.07-90.00%10678296.88%
VRTX180119P000850002018-01-08 2:45PM EST85.000.090.000.050.00-1255214.06%
VRTX180119P000875002017-09-21 2:50PM EST87.500.350.300.550.00-489296.68%
VRTX180119P000900002017-04-27 8:52AM EST90.005.700.000.000.00-160750.00%
VRTX180119P000925002017-11-01 1:57PM EST92.500.300.200.900.00-4127284.57%
VRTX180119P000950002017-04-17 9:03AM EST95.008.508.608.900.00-120592.58%
VRTX180119P000975002017-10-26 12:27PM EST97.500.650.000.950.00-744252.93%
VRTX180119P001000002018-01-05 12:08PM EST100.000.100.000.25-0.05-33.33%11,285194.92%
VRTX180119P001050002018-01-05 12:12PM EST105.000.100.000.20+0.05+100.00%18108170.70%
VRTX180119P001100002018-01-10 9:42AM EST110.000.100.001.200.00-7447206.06%
VRTX180119P001150002018-01-10 9:35AM EST115.000.150.000.100.00-2467123.83%
VRTX180119P001200002018-01-10 3:47PM EST120.000.050.000.100.00-1510108.59%
VRTX180119P001250002017-04-27 12:57PM EST125.0020.000.000.000.00-52250.00%
VRTX180119P001300002018-01-11 3:39PM EST130.000.050.000.150.00-268683.59%
VRTX180119P001350002018-01-12 2:01PM EST135.000.100.051.25-0.05-33.33%1316104.93%
VRTX180119P001360002018-01-04 1:43PM EST136.000.400.100.500.00-1084.28%
VRTX180119P001370002018-01-05 10:51AM EST137.000.820.000.50+0.12+17.14%31377.73%
VRTX180119P001380002018-01-09 12:24PM EST138.000.250.000.550.00-303275.78%
VRTX180119P001400002018-01-12 3:20PM EST140.000.100.000.20-0.05-33.33%11,42456.64%
VRTX180119P001410002018-01-05 2:07PM EST141.000.600.300.85-0.10-14.29%2378.22%
VRTX180119P001430002018-01-04 10:17AM EST143.001.200.451.200.00-152078.27%
VRTX180119P001440002018-01-12 10:30AM EST144.000.250.000.70-1.15-82.14%11258.11%
VRTX180119P001450002018-01-10 1:46PM EST145.000.400.050.350.00-148954.44%
VRTX180119P001460002018-01-12 1:48PM EST146.000.200.000.30-0.15-42.86%49248.78%
VRTX180119P001470002018-01-09 10:22AM EST147.000.850.000.850.00-102161.77%
VRTX180119P001480002018-01-11 3:32PM EST148.000.300.000.900.00-2558.59%
VRTX180119P001490002018-01-09 12:28PM EST149.001.150.050.450.00-3742.53%
VRTX180119P001500002018-01-12 3:58PM EST150.000.250.200.45-0.40-61.54%2345938.53%
VRTX180119P001525002018-01-16 11:08AM EST152.500.360.151.25-0.94-72.31%3744.09%
VRTX180119P001550002018-01-16 10:49AM EST155.000.550.750.90-0.39-41.49%1321124.22%
VRTX180119P001575002018-01-16 11:08AM EST157.501.361.551.85-0.64-32.00%362020.70%
VRTX180119P001600002018-01-16 9:58AM EST160.002.403.103.40-1.10-31.43%13089.77%
VRTX180119P001650002016-03-21 5:21PM EST165.0071.5078.7082.500.00-051,213.82%
VRTX180119P001700002018-01-09 3:56PM EST170.0014.0711.1013.100.00-1210.00%
VRTX180119P001750002017-07-19 8:30AM EST175.0024.1022.1025.600.00-11182.03%
VRTX180119P001800002017-07-28 10:50PM EST180.0022.8025.9029.500.00-21181.69%
VRTX180119P001850002017-07-21 10:44PM EST185.0029.7030.8033.300.00-2626187.26%
VRTX180119P001900002017-12-06 10:21AM EST190.0052.5048.9053.00+13.69+35.27%11440.14%
VRTX180119P001950002017-07-19 8:30AM EST195.0039.1035.0036.900.00-110.00%
VRTX180119P002000002017-07-27 10:43AM EST200.0044.0045.6048.100.00-13230.71%