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 EDT147.005.609.6012.100.00-2248.39%
VRTX180601C001500002018-05-15 1:16PM EDT150.006.907.809.300.00-4741.90%
VRTX180601C001525002018-05-15 3:23PM EDT152.505.405.007.200.00-32338.03%
VRTX180601C001550002018-05-18 11:48PM EDT155.004.354.105.400.00-14035.61%
VRTX180601C001575002018-05-14 4:59PM EDT157.503.682.954.500.00-1039.08%
VRTX180601C001600002018-05-16 3:30PM EDT160.001.951.152.950.00-1735.06%
VRTX180601C001625002018-05-14 10:01AM EDT162.501.880.952.45-0.52-21.67%1138.31%
VRTX180601C001650002018-05-11 10:00AM EDT165.001.000.951.40-0.20-16.67%151134.50%
VRTX180601C001700002018-05-11 11:53PM EDT170.000.550.400.700.00-1136.13%
VRTX180601C001750002018-05-14 9:52AM EDT175.000.400.150.40-2.06-83.74%10139.06%
VRTX180601C001800002018-04-20 11:46PM EDT180.002.680.602.000.00-7763.40%
VRTX180601C001825002018-04-20 11:46PM EDT182.502.350.501.650.00-1164.09%
VRTX180601C001900002018-04-20 11:46PM EDT190.001.400.251.250.00-1169.39%
VRTX180601C001925002018-04-20 11:46PM EDT192.500.700.000.900.00-151565.28%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180601P001420002018-05-17 12:23PM EDT142.000.300.100.400.00-10838.62%
VRTX180601P001430002018-05-18 11:48PM EDT143.000.600.000.900.00-101045.95%
VRTX180601P001440002018-05-15 2:14PM EDT144.000.710.051.000.00-1145.09%
VRTX180601P001470002018-05-04 11:48PM EDT147.003.863.105.400.00-1173.39%
VRTX180601P001500002018-05-14 1:45PM EDT150.001.301.051.40-0.20-13.33%14634.82%
VRTX180601P001525002018-05-17 1:00PM EDT152.502.001.301.900.00-697132.69%
VRTX180601P001550002018-04-27 3:25PM EDT155.005.004.405.10+1.20+31.58%2152.39%
VRTX180601P001575002018-05-14 1:57PM EDT157.503.922.954.80-5.08-56.44%1639.42%
VRTX180601P001600002018-05-11 11:53PM EDT160.007.474.708.100.00-25055.54%