VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027C001300002017-10-23 2:24PM EDT130.0022.180.000.000.00-500.00%
VRTX171027C001380002017-10-20 11:46PM EDT138.0016.2015.3017.800.00-21140.48%
VRTX171027C001430002017-10-24 12:41AM EDT143.009.500.000.000.00-100.00%
VRTX171027C001440002017-10-12 10:43AM EDT144.0011.709.9012.000.00-11111.23%
VRTX171027C001450002017-10-18 9:37AM EDT145.0012.198.9011.000.00-12104.79%
VRTX171027C001460002017-10-13 11:55PM EDT146.008.587.9010.300.00-44100.76%
VRTX171027C001470002017-10-23 1:41PM EDT147.006.000.000.000.00-100.00%
VRTX171027C001480002017-10-20 11:46PM EDT148.007.506.408.800.00-2295.24%
VRTX171027C001500002017-10-23 3:36PM EDT150.003.700.000.000.00-100.00%
VRTX171027C001525002017-10-23 3:34PM EDT152.502.500.000.000.00-303.13%
VRTX171027C001550002017-10-23 3:21PM EDT155.001.650.000.000.00-6506.25%
VRTX171027C001575002017-10-23 10:13AM EDT157.501.550.000.000.00-5012.50%
VRTX171027C001600002017-10-23 12:11PM EDT160.000.750.000.000.00-3012.50%
VRTX171027C001625002017-10-23 11:09AM EDT162.500.350.000.000.00-17012.50%
VRTX171027C001650002017-10-23 12:51PM EDT165.000.200.000.000.00-10025.00%
VRTX171027C001675002017-10-16 10:06AM EDT167.500.970.201.15-0.21-17.80%50779.30%
VRTX171027C001700002017-10-23 2:24PM EDT170.000.150.000.000.00-5025.00%
VRTX171027C001725002017-10-23 9:30AM EDT172.500.450.000.000.00-5025.00%
VRTX171027C001750002017-09-15 11:50PM EDT175.002.100.000.850.00-3391.70%
VRTX171027C001775002017-09-29 11:45PM EDT177.500.200.100.800.00-2299.71%
VRTX171027C001800002017-09-08 11:57PM EDT180.002.000.000.700.00-33100.78%
VRTX171027C001850002017-10-06 11:53PM EDT185.000.350.000.200.00-1091.60%
VRTX171027C001875002017-09-22 11:51PM EDT187.500.150.000.450.00-30109.77%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027P001330002017-10-20 11:47PM EDT133.000.150.000.900.00-15085.84%
VRTX171027P001390002017-09-08 11:57PM EDT139.002.000.100.700.00-3360.25%
VRTX171027P001400002017-10-09 3:48PM EDT140.000.650.351.150.00-11967.82%
VRTX171027P001410002017-10-20 11:29AM EDT141.000.450.201.00-1.45-76.32%1359.03%
VRTX171027P001420002017-10-13 11:55PM EDT142.000.850.501.300.00-12162.89%
VRTX171027P001430002017-10-12 1:42PM EDT143.000.800.502.100.00-12167.48%
VRTX171027P001440002017-10-20 1:06PM EDT144.000.500.300.85-1.75-77.78%7752.30%
VRTX171027P001450002017-10-23 3:34PM EDT145.000.750.000.000.00-15012.50%
VRTX171027P001470002017-10-13 2:00PM EDT147.001.500.651.250.00-1545.46%
VRTX171027P001480002017-10-23 10:07AM EDT148.001.050.000.000.00-606.25%
VRTX171027P001490002017-10-18 1:45PM EDT149.001.500.301.650.00-2440.67%
VRTX171027P001500002017-10-23 3:51PM EDT150.002.400.000.000.00-2601.56%
VRTX171027P001525002017-10-23 1:35PM EDT152.503.100.000.000.00-3900.00%
VRTX171027P001550002017-10-20 3:18PM EDT155.003.502.854.50-0.06-1.69%57530.05%
VRTX171027P001575002017-10-20 1:04PM EDT157.506.083.606.10+1.93+46.51%320.00%
VRTX171027P001600002017-09-22 11:52PM EDT160.0010.525.007.900.00-550.00%
VRTX171027P001625002017-10-23 11:36AM EDT162.5010.700.000.000.00-1000.00%