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
VRTX171124C001370002017-11-22 11:50PM EST137.009.008.2011.000.00-20100.29%
VRTX171124C001400002017-11-17 11:44PM EST140.008.306.009.500.00-1170.90%
VRTX171124C001410002017-11-22 11:50PM EST141.005.815.207.900.00-1356.93%
VRTX171124C001420002017-11-22 11:07AM EST142.005.104.606.00+1.83+55.96%303365.23%
VRTX171124C001430002017-11-22 1:36PM EST143.003.503.305.00-0.08-2.23%121057.72%
VRTX171124C001440002017-11-22 11:03AM EST144.003.301.953.40+1.68+103.70%224932.08%
VRTX171124C001450002017-11-22 10:57AM EST145.002.101.602.85+0.90+75.00%112737.84%
VRTX171124C001460002017-11-22 3:24PM EST146.000.810.801.55-0.65-44.52%114921.73%
VRTX171124C001470002017-11-21 3:32PM EST147.000.210.351.200.00-22127.20%
VRTX171124C001480002017-11-22 1:28PM EST148.000.180.000.90-1.31-87.92%151830.42%
VRTX171124C001490002017-11-17 3:37PM EST149.000.950.851.35-1.12-54.11%9250.15%
VRTX171124C001500002017-11-22 10:41AM EST150.000.150.000.15+0.10+200.00%14622.95%
VRTX171124C001525002017-11-17 10:04AM EST152.500.350.200.40-0.36-50.70%12847.17%
VRTX171124C001550002017-10-30 12:13PM EST155.002.931.603.30-4.24-59.14%1110124.41%
VRTX171124C001575002017-11-21 1:58PM EST157.500.050.000.600.00-30025767.77%
VRTX171124C001600002017-10-30 10:07AM EST160.001.220.651.90+0.72+144.00%620121.05%
VRTX171124C001650002017-11-16 2:25PM EST165.000.260.000.700.00-2234103.71%
VRTX171124C001675002017-11-08 10:26AM EST167.500.300.000.250.00-252893.36%
VRTX171124C001700002017-11-01 9:03AM EST170.000.290.000.600.00-25119.92%
VRTX171124C001725002017-10-24 8:50AM EST172.500.690.000.800.00-11137.11%
VRTX171124C001750002017-10-30 3:30PM EST175.000.380.000.350.00-10125.39%
VRTX171124C001825002017-10-24 8:50AM EST182.500.210.001.750.00-11205.66%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171124P001050002017-11-17 11:44PM EST105.000.050.000.500.00-10240.63%
VRTX171124P001200002017-11-10 11:54PM EST120.000.100.000.650.00-11165.23%
VRTX171124P001250002017-11-08 3:44PM EST125.000.170.000.450.00-248127.73%
VRTX171124P001300002017-11-09 9:30AM EST130.000.300.000.800.00-24115.82%
VRTX171124P001350002017-11-14 2:23PM EST135.000.220.000.150.00-401261.33%
VRTX171124P001360002017-10-27 10:45PM EST136.001.250.451.650.00-10110.50%
VRTX171124P001380002017-11-03 10:05AM EST138.001.760.601.20+0.47+36.43%11191.31%
VRTX171124P001400002017-11-15 11:05AM EST140.000.270.050.200.00-33148.34%
VRTX171124P001420002017-11-17 12:49PM EST142.000.260.200.35-1.41-84.43%5144.34%
VRTX171124P001430002017-11-21 12:23PM EST143.000.300.000.100.00-51326.56%
VRTX171124P001440002017-11-20 1:46PM EST144.000.480.000.100.00-213421.39%
VRTX171124P001450002017-11-20 3:34PM EST145.001.100.000.150.00-165418.07%
VRTX171124P001460002017-11-22 11:54AM EST146.000.400.000.20-1.03-72.03%2713.33%
VRTX171124P001470002017-11-21 10:54AM EST147.003.100.001.300.00-11130.42%
VRTX171124P001480002017-11-22 11:14AM EST148.001.350.751.80-0.63-31.82%2828.96%
VRTX171124P001490002017-11-17 1:16PM EST149.002.202.352.80-1.69-43.44%10237.45%
VRTX171124P001500002017-11-17 1:10PM EST150.003.133.004.20+1.03+49.05%104555.62%
VRTX171124P001525002017-11-16 3:59PM EST152.505.004.406.200.00-15359.03%
VRTX171124P001550002017-10-27 2:30PM EST155.008.157.108.70-4.35-34.80%5010074.02%
VRTX171124P001575002017-11-09 11:37AM EST157.5012.547.6010.500.00-1045.70%