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 EDT147.005.609.6012.100.00-2262.70%
VRTX180601C001480002018-05-25 2:36PM EDT148.009.218.9010.100.00-202043.82%
VRTX180601C001500002018-05-24 3:41PM EDT150.007.657.108.500.00-313143.38%
VRTX180601C001525002018-05-24 3:41PM EDT152.505.624.906.200.00-303036.94%
VRTX180601C001550002018-05-25 9:44AM EDT155.003.843.404.20+0.07+1.86%16932.59%
VRTX180601C001575002018-05-25 2:32PM EDT157.502.101.952.40+0.07+3.45%71427.66%
VRTX180601C001600002018-05-25 2:39PM EDT160.001.101.001.30-0.20-15.38%1021826.34%
VRTX180601C001625002018-05-25 2:32PM EDT162.500.520.350.80-0.98-65.33%106628.22%
VRTX180601C001650002018-05-24 3:56PM EDT165.000.250.150.350.00-11227.05%
VRTX180601C001700002018-05-11 11:53PM EDT170.000.550.400.700.00-1146.29%
VRTX180601C001750002018-05-14 9:52AM EDT175.000.400.150.40-2.06-83.74%10150.00%
VRTX180601C001800002018-05-22 2:15PM EDT180.000.150.000.100.00-7646.09%
VRTX180601C001825002018-04-20 11:46PM EDT182.502.350.501.650.00-1181.93%
VRTX180601C001900002018-04-20 11:46PM EDT190.001.400.251.250.00-1188.67%
VRTX180601C001925002018-04-20 11:46PM EDT192.500.700.000.900.00-151583.40%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180601P001420002018-05-17 12:23PM EDT142.000.300.100.400.00-10849.02%
VRTX180601P001430002018-05-18 11:48PM EDT143.000.600.000.900.00-101058.30%
VRTX180601P001440002018-05-15 2:14PM EDT144.000.710.051.000.00-1157.23%
VRTX180601P001450002018-05-25 2:36PM EDT145.000.290.000.150.00-112132.86%
VRTX180601P001470002018-05-21 3:11PM EDT147.000.500.000.200.00-1230.13%
VRTX180601P001490002018-05-25 2:36PM EDT149.000.340.100.300.00-2328.03%
VRTX180601P001500002018-05-24 1:50PM EDT150.000.450.150.400.00-25027.64%
VRTX180601P001525002018-05-21 9:37AM EDT152.501.200.450.700.00-209125.39%
VRTX180601P001550002018-05-24 2:40PM EDT155.001.420.951.400.00-21425.15%
VRTX180601P001575002018-05-22 10:36AM EDT157.503.301.802.400.00-1923.90%
VRTX180601P001600002018-05-11 11:53PM EDT160.007.474.708.100.00-25051.71%
VRTX180601P001675002018-05-25 2:36PM EDT167.5011.009.4010.700.00-61232.86%