VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171215C001000002017-07-19 8:54AM EST100.0065.0752.7057.000.00-10709.03%
VRTX171215C001050002017-07-21 10:58PM EST105.0058.4848.5052.000.00-77662.16%
VRTX171215C001150002017-12-04 2:30PM EST115.0026.3023.3026.20-2.20-7.72%1702133.01%
VRTX171215C001200002017-12-04 2:30PM EST120.0021.3018.0020.80-6.53-23.46%17070.00%
VRTX171215C001250002017-09-14 10:05AM EST125.0031.8229.8032.600.00-11468.85%
VRTX171215C001300002017-12-07 12:42PM EST130.0010.008.2010.10-8.60-46.24%12270.00%
VRTX171215C001350002017-12-11 10:23AM EST135.006.105.407.000.00-86964.50%
VRTX171215C001360002017-12-01 11:52PM EST136.005.835.406.800.00-6060.60%
VRTX171215C001370002017-12-12 10:27PM EST137.004.403.805.200.00-8856.20%
VRTX171215C001380002017-12-06 12:38PM EST138.002.401.804.10-7.70-76.24%5846.92%
VRTX171215C001390002017-12-08 12:42PM EST139.006.174.605.90+4.32+233.51%1583.52%
VRTX171215C001400002017-12-12 3:45PM EST140.002.521.802.75+0.01+0.40%524144.61%
VRTX171215C001410002017-12-12 2:43PM EST141.001.851.502.35-1.57-45.91%44546.97%
VRTX171215C001420002017-12-12 10:52AM EST142.001.450.451.90-2.03-58.33%210347.02%
VRTX171215C001430002017-12-11 2:46PM EST143.001.000.501.450.00-4445.75%
VRTX171215C001440002017-12-11 10:23AM EST144.000.850.301.050.00-74944.04%
VRTX171215C001450002017-12-12 9:33AM EST145.000.400.150.50-0.05-11.11%524336.33%
VRTX171215C001460002017-12-12 9:34AM EST146.000.300.100.60-0.05-14.29%52544.43%
VRTX171215C001470002017-12-08 2:09PM EST147.000.910.601.30-0.19-17.27%511259.28%
VRTX171215C001480002017-12-04 11:38AM EST148.001.000.000.95-0.70-41.18%153850.39%
VRTX171215C001500002017-12-12 10:12AM EST150.000.050.000.15-0.10-66.67%1242544.34%
VRTX171215C001525002017-12-08 3:34PM EST152.500.150.050.60-0.05-25.00%9728463.38%
VRTX171215C001550002017-12-11 12:36PM EST155.000.050.000.400.00-1019065.43%
VRTX171215C001575002017-11-27 11:14AM EST157.500.650.550.65-0.05-7.14%163295.31%
VRTX171215C001600002017-12-05 3:35PM EST160.000.100.000.50-0.05-33.33%525985.74%
VRTX171215C001650002017-12-06 2:19PM EST165.000.050.001.00-0.10-66.67%12300117.77%
VRTX171215C001700002017-12-07 11:58AM EST170.000.050.001.30-0.10-66.67%2907142.48%
VRTX171215C001750002017-11-27 2:26PM EST175.000.260.000.55+0.19+271.43%5144133.20%
VRTX171215C001800002017-12-01 12:38PM EST180.000.180.000.50+0.16+800.00%5117144.53%
VRTX171215C001850002017-11-15 11:00AM EST185.000.150.000.750.00-4754169.14%
VRTX171215C001900002017-11-13 11:26AM EST190.000.080.000.800.00-321184.28%
VRTX171215C001950002017-09-01 10:16AM EST195.002.500.001.100.00-362208.79%
VRTX171215C002000002017-10-09 2:31PM EST200.000.450.000.850.00-7883211.13%
VRTX171215C002100002017-10-26 8:30AM EST210.000.280.001.750.00-17268.07%
VRTX171215C002200002017-10-26 8:30AM EST220.000.230.001.300.00-17275.49%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171215P000650002017-08-16 11:12AM EST65.000.100.000.250.00-311374.22%
VRTX171215P000700002017-07-28 10:50PM EST70.000.100.000.300.00-1121350.00%
VRTX171215P000750002017-10-06 12:32PM EST75.000.050.000.45-1.05-95.45%1550337.50%
VRTX171215P000800002017-07-18 12:07PM EST80.001.550.000.650.00-46325.00%
VRTX171215P000900002017-08-09 2:49PM EST90.000.350.200.550.00-11271.88%
VRTX171215P000950002017-08-18 10:50PM EST95.000.600.300.700.00-9090257.03%
VRTX171215P001000002017-07-19 8:52AM EST100.001.050.001.400.00-13245.31%
VRTX171215P001050002017-10-31 10:33AM EST105.000.300.000.950.00-615199.22%
VRTX171215P001100002017-12-06 9:31AM EST110.000.050.000.85-0.30-85.71%518168.95%
VRTX171215P001150002017-12-07 11:31AM EST115.000.050.000.70-0.05-50.00%1388138.09%
VRTX171215P001200002017-12-04 9:34AM EST120.000.200.000.50+0.15+300.00%1547106.45%
VRTX171215P001250002017-11-20 9:53AM EST125.000.450.000.200.00-305970.51%
VRTX171215P001290002017-11-27 5:18PM EST129.000.150.000.300.00-2059.18%
VRTX171215P001300002017-12-05 11:36AM EST130.000.350.100.60-0.28-44.44%223266.80%
VRTX171215P001310002017-12-04 4:22PM EST131.001.000.001.100.00-1070.51%
VRTX171215P001320002017-12-12 11:39AM EST132.000.090.000.15-0.36-80.00%51046.48%
VRTX171215P001330002017-11-24 12:52PM EST133.000.750.150.500.00-202551.17%
VRTX171215P001340002017-12-05 11:46AM EST134.000.850.151.20+0.35+70.00%68058.69%
VRTX171215P001350002017-12-12 12:40PM EST135.000.240.100.55-0.11-31.43%332549.12%
VRTX171215P001360002017-12-12 11:39AM EST136.000.300.100.700.00-510547.85%
VRTX171215P001370002017-12-11 10:48AM EST137.000.750.000.950.00-811448.15%
VRTX171215P001380002017-12-08 9:46AM EST138.001.000.551.10-2.00-66.67%12344.87%
VRTX171215P001390002017-12-07 6:42PM EST139.002.191.802.800.00-4462.50%
VRTX171215P001400002017-12-12 2:41PM EST140.001.071.151.50-0.08-6.96%634,43537.82%
VRTX171215P001410002017-12-12 10:52AM EST141.001.600.752.05-0.35-17.95%2639.31%
VRTX171215P001420002017-11-29 4:20PM EST142.003.001.853.300.00-58053.17%
VRTX171215P001430002017-12-12 10:27PM EST143.003.802.203.400.00-181442.82%
VRTX171215P001440002017-12-08 11:58PM EST144.002.301.953.000.00-3000.00%
VRTX171215P001450002017-12-12 2:41PM EST145.004.123.605.00-0.28-6.36%514746.92%
VRTX171215P001460002017-11-28 10:02AM EST146.002.955.406.90+3.45+116.95%202356.45%
VRTX171215P001490002017-12-11 10:23AM EST149.008.607.108.900.00-12265.72%
VRTX171215P001500002017-12-12 12:05PM EST150.008.808.209.60+2.00+29.41%3631060.64%
VRTX171215P001550002017-12-01 2:40PM EST155.0014.0812.6015.00+6.15+77.55%114296.68%
VRTX171215P001600002017-09-25 8:42AM EST160.0014.7010.5011.800.00-6380.00%
VRTX171215P001650002017-11-09 1:44PM EST165.0019.4516.7018.500.00-130.00%
VRTX171215P001700002017-10-06 10:53PM EST170.0019.0017.1018.700.00-110.00%
VRTX171215P001950002017-09-08 10:57PM EST195.0037.7938.5042.500.00-210.00%
VRTX171215P002000002017-09-08 10:57PM EST200.0042.5043.4047.600.00-210.00%
VRTX171215P002300002017-07-28 10:50PM EST230.0070.5074.1077.400.00-200.00%