VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171020C000750002017-09-22 12:33PM EDT75.0075.9679.3081.400.00-924394.92%
VRTX171020C000800002017-07-20 10:35AM EDT80.0078.0074.6076.100.00-1019363.28%
VRTX171020C000825002017-10-09 3:50PM EDT82.5072.9071.8073.500.00-219297.66%
VRTX171020C000850002017-10-16 1:06PM EDT85.0070.2269.3071.100.00-2110300.78%
VRTX171020C000875002017-10-04 2:40PM EDT87.5064.8066.8068.700.00-1803299.61%
VRTX171020C000900002017-08-31 2:53PM EDT90.0069.3064.3066.200.00-1801286.33%
VRTX171020C000925002017-09-11 2:39PM EDT92.5063.5061.8063.700.00-151273.44%
VRTX171020C000950002017-06-12 9:40AM EDT95.0030.3458.8062.100.00-13291.80%
VRTX171020C000975002017-09-01 11:56PM EDT97.5059.1056.4059.600.00-11284.38%
VRTX171020C001000002017-10-13 11:00AM EDT100.0054.1054.5056.200.00-113252.34%
VRTX171020C001050002017-09-14 10:11AM EDT105.0050.0049.3051.100.00-1104204.30%
VRTX171020C001100002017-09-22 10:50AM EDT110.0040.6044.3046.200.00-1359191.02%
VRTX171020C001150002017-10-10 10:43AM EDT115.0039.1039.5041.200.00-229181.45%
VRTX171020C001200002017-10-10 11:31AM EDT120.0034.3034.3036.200.00-1409148.44%
VRTX171020C001250002017-10-12 1:52PM EDT125.0029.2029.3031.100.00-15117121.88%
VRTX171020C001300002017-10-16 3:00PM EDT130.0025.0024.3026.200.00-214,359108.20%
VRTX171020C001350002017-10-12 1:33PM EDT135.0019.6519.3021.000.00-455578.32%
VRTX171020C001400002017-10-17 9:53AM EDT140.0014.9214.3016.20-1.08-6.75%1070969.14%
VRTX171020C001430002017-09-29 11:45PM EDT143.008.4010.6013.700.00-100150.00%
VRTX171020C001450002017-10-17 3:15PM EDT145.0011.009.6011.20+0.60+5.77%610256.74%
VRTX171020C001470002017-10-09 9:57AM EDT147.0010.507.809.100.00-353869.43%
VRTX171020C001480002017-10-11 9:42AM EDT148.006.936.808.100.00-172663.92%
VRTX171020C001490002017-10-16 9:47AM EDT149.007.355.808.000.00-102153.37%
VRTX171020C001500002017-10-17 9:32AM EDT150.005.805.006.200.00-130154.91%
VRTX171020C001525002017-10-16 1:32PM EDT152.503.392.854.100.00-2713047.31%
VRTX171020C001550002017-10-17 12:38PM EDT155.001.491.502.10-0.38-20.32%650137.01%
VRTX171020C001575002017-10-17 12:30PM EDT157.500.700.501.00-0.36-33.96%1938535.21%
VRTX171020C001600002017-10-17 3:32PM EDT160.000.400.250.45-0.15-27.27%354,73535.74%
VRTX171020C001625002017-10-16 11:50AM EDT162.500.500.100.40-0.25-33.33%262544.92%
VRTX171020C001650002017-10-17 3:47PM EDT165.000.050.000.20-0.18-78.26%184,40746.00%
VRTX171020C001675002017-10-16 2:58PM EDT167.500.150.050.25-0.41-73.21%302151.27%
VRTX171020C001700002017-10-17 9:45AM EDT170.000.130.000.150.00-74,98752.15%
VRTX171020C001725002017-10-13 11:55PM EDT172.500.300.000.500.00-454573.34%
VRTX171020C001750002017-10-12 1:18PM EDT175.000.090.000.500.00-18880.96%
VRTX171020C001800002017-10-10 10:09AM EDT180.000.050.000.500.00-110395.51%
VRTX171020C001850002017-09-20 2:44PM EDT185.000.050.000.200.00-26393.95%
VRTX171020C001900002017-10-06 11:03AM EDT190.000.180.000.55-0.30-62.50%456124.41%
VRTX171020C001950002017-09-07 2:18PM EDT195.000.550.250.800.00-1017154.88%
VRTX171020C002000002017-08-11 2:47PM EDT200.000.350.050.70-1.80-83.72%63157.62%
VRTX171020C002100002017-09-19 11:35AM EDT210.000.110.000.250.00-1012152.73%
VRTX171020C002200002017-07-28 11:49PM EDT220.000.400.000.300.00-1010176.56%
VRTX171020C002300002017-07-21 11:58PM EDT230.000.300.100.350.00-70206.64%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171020P000450002017-09-05 10:11AM EDT45.000.050.000.050.00-124481.25%
VRTX171020P000475002017-06-05 3:46PM EDT47.500.050.001.200.00-11692.97%
VRTX171020P000500002017-06-07 9:30AM EDT50.000.050.001.100.00-26655.08%
VRTX171020P000600002017-06-26 3:33PM EDT60.000.200.050.75-0.80-80.00%229527.73%
VRTX171020P000650002017-06-02 11:51PM EDT65.004.000.001.700.00-22555.86%
VRTX171020P000700002017-10-09 11:39AM EDT70.000.050.000.500.00-383417.19%
VRTX171020P000750002017-07-11 3:03PM EDT75.000.500.300.600.00-723421.88%
VRTX171020P000800002017-06-23 2:57PM EDT80.001.100.001.750.00-2161439.06%
VRTX171020P000825002017-07-07 10:26AM EDT82.501.200.000.100.00-1133274.22%
VRTX171020P000850002017-10-02 9:32AM EDT85.000.050.000.100.00-335262.50%
VRTX171020P000875002017-08-22 9:40AM EDT87.500.370.000.250.00-2440280.47%
VRTX171020P000900002017-10-09 9:40AM EDT90.000.050.000.100.00-5473239.06%
VRTX171020P000925002017-09-29 1:27PM EDT92.500.050.000.35-1.75-97.22%423268.36%
VRTX171020P000950002017-07-28 10:51AM EDT95.000.250.000.350.00-313255.86%
VRTX171020P000975002017-07-31 10:07AM EDT97.500.450.001.05-1.75-79.55%316292.58%
VRTX171020P001000002017-10-02 9:41AM EDT100.000.050.000.550.00-224248.83%
VRTX171020P001050002017-08-30 3:32PM EDT105.000.150.000.500.00-15326221.09%
VRTX171020P001100002017-10-02 10:18AM EDT110.000.050.000.450.00-145194.53%
VRTX171020P001150002017-10-06 3:24PM EDT115.000.050.000.050.00-3596128.13%
VRTX171020P001200002017-10-03 11:06AM EDT120.000.260.000.550.00-260156.84%
VRTX171020P001250002017-10-02 2:26PM EDT125.000.100.000.600.00-135137.89%
VRTX171020P001300002017-10-02 9:59AM EDT130.000.210.000.550.00-10564114.84%
VRTX171020P001350002017-10-09 3:31PM EDT135.000.100.000.500.00-9211,75892.58%
VRTX171020P001400002017-10-17 11:37AM EDT140.000.130.000.25-0.02-13.33%566963.09%
VRTX171020P001410002017-09-29 11:46PM EDT141.001.450.001.750.00-1195.21%
VRTX171020P001420002017-10-11 3:56PM EDT142.000.400.000.500.00-1164.36%
VRTX171020P001430002017-09-22 11:52PM EDT143.001.950.000.500.00-1160.35%
VRTX171020P001440002017-09-28 3:22PM EDT144.002.200.000.500.00-1656.25%
VRTX171020P001450002017-10-09 3:29PM EDT145.000.440.150.550.00-21,07156.79%
VRTX171020P001460002017-10-13 11:55PM EDT146.000.400.001.050.00-2558.98%
VRTX171020P001470002017-10-13 2:52PM EDT147.000.580.150.85-2.51-81.23%24053.42%
VRTX171020P001480002017-10-17 3:27PM EDT148.000.100.050.35-0.30-75.00%71843.56%
VRTX171020P001490002017-10-03 10:27AM EDT149.003.010.050.450.00-1942.24%
VRTX171020P001500002017-10-17 1:44PM EDT150.000.300.150.35-0.25-45.45%1246534.33%
VRTX171020P001525002017-10-17 1:47PM EDT152.500.650.301.20-0.15-18.75%4027940.43%
VRTX171020P001550002017-10-17 3:59PM EDT155.001.551.302.05-0.62-28.57%313837.01%
VRTX171020P001575002017-10-16 1:50PM EDT157.503.402.853.900.00-1943.97%
VRTX171020P001600002017-10-17 9:31AM EDT160.006.014.705.70+1.46+32.09%14743.51%
VRTX171020P001650002017-10-13 3:59PM EDT165.0011.899.5011.300.00-52756.64%
VRTX171020P001700002017-10-06 3:53PM EDT170.0015.0214.3015.900.00-1158.98%
VRTX171020P001750002017-09-01 11:56PM EDT175.0016.5119.2021.300.00-5084.08%
VRTX171020P001950002017-07-21 11:44PM EDT195.0034.1038.6041.600.00-55124.22%