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 EST40.0047.38112.70116.700.00-20200.00%
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%
VRTX180119C000725002018-01-18 10:30AM EST72.5083.5085.1085.600.00-311669.53%
VRTX180119C000750002017-08-02 2:17PM EST75.0081.7278.0081.700.00-1510.00%
VRTX180119C000775002017-09-20 1:18PM EST77.5075.9075.6079.500.00-1300.00%
VRTX180119C000800002017-12-26 3:14PM EST80.0070.9767.9072.400.00-102170.00%
VRTX180119C000825002017-06-02 10:51PM EST82.5037.3070.6074.400.00-1430.00%
VRTX180119C000850002018-01-18 3:36PM EST85.0071.7072.6073.100.00-20115543.75%
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 EST92.5047.7061.3064.500.00-1280.00%
VRTX180119C000950002018-01-04 2:03PM EST95.0059.0059.8061.800.00-3670.00%
VRTX180119C000975002017-04-21 10:03AM EST97.5027.7027.5030.10-0.10-0.36%3180.00%
VRTX180119C001000002018-01-18 11:25AM EST100.0056.5557.5058.600.00-261393.75%
VRTX180119C001050002017-09-11 1:08PM EST105.0054.1049.0052.300.00-2270.00%
VRTX180119C001100002018-01-16 11:47AM EST110.0047.0647.4048.900.00-4156350.39%
VRTX180119C001150002018-01-16 10:33AM EST115.0044.7542.3043.500.00-20156372.27%
VRTX180119C001200002018-01-18 1:38PM EST120.0037.1737.7038.200.00-5287200.00%
VRTX180119C001250002017-04-26 2:33PM EST125.0013.400.000.000.00-1870.00%
VRTX180119C001300002018-01-16 2:56PM EST130.0025.9327.3028.700.00-583171.88%
VRTX180119C001350002018-01-19 10:10AM EST135.0023.4022.7023.10+0.73+3.22%6215164.45%
VRTX180119C001400002018-01-18 1:12PM EST140.0017.3017.7018.100.00-141,673132.23%
VRTX180119C001420002018-01-03 12:08PM EST142.0011.8113.7015.300.00-960.00%
VRTX180119C001430002017-12-29 9:58AM EST143.009.508.6010.50+1.50+18.75%23770.00%
VRTX180119C001440002018-01-12 11:47PM EST144.0012.9912.4015.800.00-66106.45%
VRTX180119C001450002018-01-19 9:50AM EST145.0013.8112.7013.10+2.11+18.03%31,11999.80%
VRTX180119C001460002017-12-22 11:46PM EST146.006.876.508.70+0.60+11.88%6160.00%
VRTX180119C001470002018-01-18 2:49PM EST147.009.839.9011.900.00-18140.14%
VRTX180119C001480002018-01-04 10:37AM EST148.006.688.7010.000.00-11867.58%
VRTX180119C001490002018-01-19 10:48AM EST149.009.758.409.80+0.56+6.09%131773.63%
VRTX180119C001500002018-01-19 11:55AM EST150.008.207.708.00+1.24+17.82%1886255.86%
VRTX180119C001525002018-01-16 12:30PM EST152.505.074.406.400.00-53589.94%
VRTX180119C001550002018-01-19 12:04PM EST155.003.142.553.10+0.78+33.05%441,18131.84%
VRTX180119C001575002018-01-19 11:35AM EST157.501.590.350.85+0.84+112.00%69718.56%
VRTX180119C001600002016-10-24 1:35PM EST160.001.150.000.000.00-566.25%
VRTX180119C001625002018-01-19 10:49AM EST162.500.050.000.15-0.05-50.00%18041.21%
VRTX180119C001650002018-01-18 2:50PM EST165.000.070.000.800.00-8217573.83%
VRTX180119C001675002018-01-17 10:31AM EST167.500.170.000.750.00-61289.16%
VRTX180119C001700002017-02-15 9:30AM EST170.001.950.053.50+0.40+25.81%144174.41%
VRTX180119C001725002017-12-22 11:46PM EST172.500.400.050.950.00-7575129.00%
VRTX180119C001750002018-01-18 2:50PM EST175.000.070.000.350.00-60125114.26%
VRTX180119C001800002017-04-13 8:30AM EST180.002.000.503.00+1.10+122.22%130245.90%
VRTX180119C001850002016-08-31 8:30AM EST185.001.600.152.60+0.10+6.67%11258.20%
VRTX180119C001900002017-12-12 11:46AM EST190.000.300.001.200.00-130233.40%
VRTX180119C001950002018-01-18 9:44AM EST195.000.720.000.150.00-10136180.86%
VRTX180119C002000002017-12-27 10:45AM EST200.000.050.000.200.00-3159207.03%
VRTX180119C002100002018-01-03 12:02PM EST210.000.050.001.300.00-174330.27%
VRTX180119C002300002017-09-01 10:56PM EST230.000.300.250.700.00-99386.72%
VRTX180119C002400002017-12-18 10:34AM EST240.000.720.001.550.00-156459.77%
VRTX180119C002500002017-12-18 10:34AM EST250.000.670.001.450.00-119488.28%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180119P000375002017-09-15 10:23AM EST37.500.150.000.150.00-1701,081.25%
VRTX180119P000400002017-09-25 12:44PM EST40.000.100.000.700.00-71961,264.84%
VRTX180119P000425002017-07-24 10:46AM EST42.500.050.000.200.00-2151,025.00%
VRTX180119P000450002017-07-24 10:46AM EST45.000.050.000.250.00-2381,007.81%
VRTX180119P000475002017-10-26 9:00AM EST47.500.100.001.750.00-2361,299.22%
VRTX180119P000500002017-10-26 9:49AM EST50.000.100.001.700.00-10301,240.63%
VRTX180119P000550002017-10-26 9:04AM EST55.000.100.001.750.00-42451,150.78%
VRTX180119P000600002017-11-01 10:02AM EST60.000.050.000.100.00-1497706.25%
VRTX180119P000650002017-07-26 1:29PM EST65.000.110.000.450.00-10353785.94%
VRTX180119P000675002017-10-18 8:44AM EST67.500.200.000.900.00-1242839.84%
VRTX180119P000700002017-10-26 8:40AM EST70.000.200.001.800.00-6268914.06%
VRTX180119P000725002017-11-21 2:47PM EST72.500.050.001.500.00-4233848.83%
VRTX180119P000750002017-11-16 3:49PM EST75.000.050.001.350.00-5302799.80%
VRTX180119P000775002017-11-27 10:37AM EST77.500.050.000.90-0.15-75.00%7344715.23%
VRTX180119P000800002017-11-27 11:20AM EST80.000.050.001.90-0.06-54.55%31,113789.06%
VRTX180119P000825002017-10-06 10:08AM EST82.500.230.100.40-2.07-90.00%10678600.00%
VRTX180119P000850002018-01-08 2:45PM EST85.000.090.000.050.00-1255434.38%
VRTX180119P000875002017-09-21 2:50PM EST87.500.350.300.550.00-489600.00%
VRTX180119P000900002017-04-27 8:52AM EST90.005.700.000.000.00-160750.00%
VRTX180119P000925002017-11-01 1:57PM EST92.500.300.200.900.00-4127576.17%
VRTX180119P000950002017-04-17 9:03AM EST95.008.508.608.900.00-1201,195.02%
VRTX180119P000975002017-10-26 12:27PM EST97.500.650.000.950.00-744512.50%
VRTX180119P001000002018-01-17 9:49AM EST100.000.100.000.050.00-221,297328.13%
VRTX180119P001050002018-01-05 12:12PM EST105.000.100.000.20+0.05+100.00%18108346.88%
VRTX180119P001100002018-01-17 9:42AM EST110.000.150.000.050.00-6447264.06%
VRTX180119P001150002018-01-17 9:37AM EST115.000.150.000.050.00-4471234.38%
VRTX180119P001200002018-01-18 3:33PM EST120.000.050.000.150.00-26478235.16%
VRTX180119P001210002018-01-19 12:35PM EST121.000.100.000.150.00-33228.91%
VRTX180119P001250002017-04-27 12:57PM EST125.0020.000.000.000.00-52250.00%
VRTX180119P001300002018-01-11 3:39PM EST130.000.050.000.150.00-2686173.44%
VRTX180119P001350002018-01-18 9:53AM EST135.000.050.000.200.00-1315150.39%
VRTX180119P001360002018-01-04 1:43PM EST136.000.400.100.500.00-10176.37%
VRTX180119P001370002018-01-05 10:51AM EST137.000.820.000.50+0.12+17.14%313163.28%
VRTX180119P001380002018-01-19 10:13AM EST138.000.040.000.05-0.21-84.00%532108.59%
VRTX180119P001400002018-01-12 3:20PM EST140.000.100.000.20-0.05-33.33%11,424120.31%
VRTX180119P001410002018-01-05 2:07PM EST141.000.600.300.85-0.10-14.29%23165.33%
VRTX180119P001430002018-01-17 2:26PM EST143.000.090.000.200.00-120102.34%
VRTX180119P001440002018-01-12 10:30AM EST144.000.250.000.70-1.15-82.14%112124.81%
VRTX180119P001450002018-01-19 11:22AM EST145.000.050.000.10-0.14-73.68%549380.47%
VRTX180119P001460002018-01-16 1:32PM EST146.000.250.000.800.00-391114.06%
VRTX180119P001470002018-01-09 10:22AM EST147.000.850.000.850.00-1021108.40%
VRTX180119P001480002018-01-11 3:32PM EST148.000.300.000.900.00-25102.54%
VRTX180119P001490002018-01-09 12:28PM EST149.001.150.050.450.00-3780.76%
VRTX180119P001500002018-01-18 3:51PM EST150.000.090.000.400.00-844369.73%
VRTX180119P001525002018-01-18 2:23PM EST152.500.200.000.900.00-253566.70%
VRTX180119P001550002018-01-19 12:28PM EST155.000.100.050.15-0.98-90.74%3926930.66%
VRTX180119P001575002018-01-18 10:18AM EST157.502.100.100.450.00-22619.53%
VRTX180119P001600002018-01-19 12:36PM EST160.002.201.852.30-0.96-30.38%9930827.64%
VRTX180119P001650002016-03-21 5:21PM EST165.0071.5078.7082.500.00-052,440.82%
VRTX180119P001700002018-01-09 3:56PM EST170.0014.0711.1013.100.00-12164.84%
VRTX180119P001750002017-07-19 8:30AM EST175.0024.1022.1025.600.00-11393.75%
VRTX180119P001800002017-07-28 10:50PM EST180.0022.8025.9029.500.00-21397.56%
VRTX180119P001850002017-07-21 10:44PM EST185.0029.7030.8033.300.00-2626412.89%
VRTX180119P001900002017-12-06 10:21AM EST190.0052.5048.9053.00+13.69+35.27%11903.42%
VRTX180119P001950002017-07-19 8:30AM EST195.0039.1035.0036.900.00-110.00%
VRTX180119P002000002017-07-27 10:43AM EST200.0044.0045.6048.100.00-13506.25%