VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171124C001400002017-11-17 11:44PM EST140.008.306.009.500.00-1185.79%
VRTX171124C001410002017-11-21 7:04AM EST141.004.130.000.000.00-330.00%
VRTX171124C001420002017-11-17 12:47PM EST142.005.804.306.00-2.60-30.95%3161.50%
VRTX171124C001430002017-11-20 2:24PM EST143.003.580.000.000.00-10100.00%
VRTX171124C001440002017-11-20 10:38AM EST144.003.000.000.000.00-2330.00%
VRTX171124C001450002017-11-20 2:24PM EST145.002.050.000.000.00-31270.78%
VRTX171124C001460002017-11-20 1:46PM EST146.001.460.000.000.00-10493.13%
VRTX171124C001470002017-11-20 3:35PM EST147.000.550.000.000.00-9203.13%
VRTX171124C001480002017-11-17 3:55PM EST148.001.491.301.70-0.98-39.68%61250.64%
VRTX171124C001490002017-11-17 3:37PM EST149.000.950.851.35-1.12-54.11%9249.71%
VRTX171124C001500002017-11-20 3:57PM EST150.000.130.000.000.00-9466.25%
VRTX171124C001525002017-11-17 10:04AM EST152.500.350.200.40-0.36-50.70%12843.16%
VRTX171124C001550002017-10-30 12:13PM EST155.002.931.603.30-4.24-59.14%1110101.17%
VRTX171124C001575002017-11-15 11:28AM EST157.500.500.000.100.00-31530245.12%
VRTX171124C001600002017-10-30 10:07AM EST160.001.220.651.90+0.72+144.00%62096.34%
VRTX171124C001650002017-11-16 2:25PM EST165.000.260.000.700.00-223481.54%
VRTX171124C001675002017-11-08 10:26AM EST167.500.300.000.250.00-252873.05%
VRTX171124C001700002017-11-01 9:03AM EST170.000.290.000.600.00-2592.58%
VRTX171124C001725002017-10-24 8:50AM EST172.500.690.000.800.00-11104.98%
VRTX171124C001750002017-10-30 3:30PM EST175.000.380.000.350.00-1095.70%
VRTX171124C001825002017-10-24 8:50AM EST182.500.210.001.750.00-11154.10%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171124P001050002017-11-17 11:44PM EST105.000.050.000.500.00-10163.48%
VRTX171124P001200002017-11-10 11:54PM EST120.000.100.000.650.00-11109.38%
VRTX171124P001250002017-11-08 3:44PM EST125.000.170.000.450.00-24883.01%
VRTX171124P001300002017-11-09 9:30AM EST130.000.300.000.800.00-2473.63%
VRTX171124P001350002017-11-14 2:23PM EST135.000.220.000.150.00-401241.80%
VRTX171124P001360002017-10-27 10:45PM EST136.001.250.451.650.00-1067.58%
VRTX171124P001380002017-11-03 10:05AM EST138.001.760.601.20+0.47+36.43%11153.81%
VRTX171124P001400002017-11-15 11:05AM EST140.000.270.050.200.00-33125.39%
VRTX171124P001420002017-11-17 12:49PM EST142.000.260.200.35-1.41-84.43%5120.90%
VRTX171124P001430002017-11-20 3:30PM EST143.000.450.000.000.00-183.13%
VRTX171124P001440002017-11-20 1:46PM EST144.000.480.000.000.00-21341.56%
VRTX171124P001450002017-11-20 3:34PM EST145.001.100.000.000.00-16540.00%
VRTX171124P001460002017-11-17 3:18PM EST146.001.430.951.25-1.92-57.31%520.00%
VRTX171124P001470002017-11-17 3:18PM EST147.001.831.301.70-0.92-33.45%660.00%
VRTX171124P001480002017-11-17 11:44PM EST148.001.981.802.200.00-530.00%
VRTX171124P001490002017-11-17 1:16PM EST149.002.202.352.80-1.69-43.44%1020.00%
VRTX171124P001500002017-11-17 1:10PM EST150.003.133.004.20+1.03+49.05%10450.00%
VRTX171124P001525002017-11-16 3:59PM EST152.505.004.406.200.00-1530.00%
VRTX171124P001550002017-10-27 2:30PM EST155.008.157.108.70-4.35-34.80%501000.00%
VRTX171124P001575002017-11-09 11:37AM EST157.5012.547.6010.500.00-100.00%