VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180601C001470002018-05-11 11:53PM EDT147.005.609.6012.100.00-2260.99%
VRTX180601C001480002018-05-24 5:50PM EDT148.009.218.309.900.00-20040.50%
VRTX180601C001500002018-05-24 3:41PM EDT150.007.656.709.00+0.75+10.87%31749.10%
VRTX180601C001525002018-05-24 3:41PM EDT152.505.624.805.80+0.22+4.07%302331.57%
VRTX180601C001550002018-05-24 3:40PM EDT155.003.772.954.80-0.58-13.33%551438.21%
VRTX180601C001575002018-05-24 11:28AM EDT157.502.031.503.40-0.70-25.64%41137.16%
VRTX180601C001600002018-05-24 3:21PM EDT160.001.300.951.200.00-21624.37%
VRTX180601C001625002018-05-21 10:50AM EDT162.501.500.151.450.00-5635.50%
VRTX180601C001650002018-05-24 3:56PM EDT165.000.250.200.40-0.25-50.00%11126.95%
VRTX180601C001700002018-05-11 11:53PM EDT170.000.550.400.700.00-1144.09%
VRTX180601C001750002018-05-14 9:52AM EDT175.000.400.150.40-2.06-83.74%10147.56%
VRTX180601C001800002018-05-22 2:15PM EDT180.000.150.000.150.00-7646.78%
VRTX180601C001825002018-04-20 11:46PM EDT182.502.350.501.650.00-1177.69%
VRTX180601C001900002018-04-20 11:46PM EDT190.001.400.251.250.00-1183.98%
VRTX180601C001925002018-04-20 11:46PM EDT192.500.700.000.900.00-151579.00%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180601P001420002018-05-17 12:23PM EDT142.000.300.100.400.00-10845.80%
VRTX180601P001430002018-05-18 11:48PM EDT143.000.600.000.900.00-101054.54%
VRTX180601P001440002018-05-15 2:14PM EDT144.000.710.051.000.00-1153.52%
VRTX180601P001450002018-05-24 5:50PM EDT145.000.290.000.200.00-112132.52%
VRTX180601P001470002018-05-21 3:11PM EDT147.000.500.050.400.00-1233.35%
VRTX180601P001490002018-05-24 5:50PM EDT149.000.340.200.450.00-2129.25%
VRTX180601P001500002018-05-24 1:50PM EDT150.000.450.250.60-0.64-58.72%24829.25%
VRTX180601P001525002018-05-21 9:37AM EDT152.501.200.551.950.00-209138.92%
VRTX180601P001550002018-05-24 2:40PM EDT155.001.421.251.45-1.18-45.38%21623.56%
VRTX180601P001575002018-05-22 10:36AM EDT157.503.302.103.200.00-1929.72%
VRTX180601P001600002018-05-11 11:53PM EDT160.007.474.708.100.00-25065.23%
VRTX180601P001675002018-05-24 5:50PM EDT167.5011.009.1012.100.00-6651.54%