VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171215C001000002017-07-19 8:54AM EST100.0065.0752.7057.000.00-10500.59%
VRTX171215C001050002017-07-21 10:58PM EST105.0058.4848.5052.000.00-77467.92%
VRTX171215C001150002017-12-04 2:30PM EST115.0026.3023.3026.20-2.20-7.72%17020.00%
VRTX171215C001200002017-12-04 2:30PM EST120.0021.3018.0020.80-6.53-23.46%17070.00%
VRTX171215C001250002017-09-14 10:05AM EST125.0031.8229.8032.600.00-11330.57%
VRTX171215C001300002017-12-07 12:42PM EST130.0010.008.2010.10-8.60-46.24%12270.00%
VRTX171215C001350002017-12-08 9:45AM EST135.006.007.007.60+0.50+9.09%10610.00%
VRTX171215C001360002017-12-01 11:52PM EST136.005.835.406.800.00-600.00%
VRTX171215C001380002017-12-06 12:38PM EST138.002.401.804.10-7.70-76.24%580.00%
VRTX171215C001390002017-12-08 12:42PM EST139.006.174.605.90+4.32+233.51%1546.34%
VRTX171215C001400002017-12-08 12:40PM EST140.005.304.005.00+3.50+194.44%1623142.85%
VRTX171215C001410002017-12-08 11:58PM EST141.003.423.404.600.00-5047.00%
VRTX171215C001420002017-12-08 1:39PM EST142.003.482.303.60+1.38+65.71%110240.77%
VRTX171215C001430002017-12-08 1:32PM EST143.002.802.152.85+1.55+124.00%1137.87%
VRTX171215C001440002017-12-08 3:45PM EST144.001.701.702.40-3.16-65.02%39438.57%
VRTX171215C001450002017-12-08 3:52PM EST145.001.311.301.95+0.51+63.75%3020838.38%
VRTX171215C001460002017-12-08 3:52PM EST146.000.900.851.60+0.15+20.00%15938.82%
VRTX171215C001470002017-12-08 2:09PM EST147.000.910.601.30-0.19-17.27%511239.19%
VRTX171215C001480002017-12-04 11:38AM EST148.001.000.000.95-0.70-41.18%153837.74%
VRTX171215C001500002017-12-08 12:47PM EST150.000.400.150.35+0.22+122.22%2342532.47%
VRTX171215C001525002017-12-08 3:34PM EST152.500.150.050.60-0.05-25.00%9728447.85%
VRTX171215C001550002017-12-08 3:34PM EST155.000.120.000.40-0.28-70.00%2817850.20%
VRTX171215C001575002017-11-27 11:14AM EST157.500.650.550.65-0.05-7.14%163264.26%
VRTX171215C001600002017-12-05 3:35PM EST160.000.100.000.50-0.05-33.33%525958.30%
VRTX171215C001650002017-12-06 2:19PM EST165.000.050.001.00-0.10-66.67%1230082.47%
VRTX171215C001700002017-12-07 11:58AM EST170.000.050.001.30-0.10-66.67%2907101.47%
VRTX171215C001750002017-11-27 2:26PM EST175.000.260.000.55+0.19+271.43%514495.61%
VRTX171215C001800002017-12-01 12:38PM EST180.000.180.000.50+0.16+800.00%5117104.59%
VRTX171215C001850002017-11-15 11:00AM EST185.000.150.000.750.00-4754123.24%
VRTX171215C001900002017-11-13 11:26AM EST190.000.080.000.800.00-321135.06%
VRTX171215C001950002017-09-01 10:16AM EST195.002.500.001.100.00-362153.81%
VRTX171215C002000002017-10-09 2:31PM EST200.000.450.000.850.00-7883156.05%
VRTX171215C002100002017-10-26 8:30AM EST210.000.280.001.750.00-17199.32%
VRTX171215C002200002017-10-26 8:30AM EST220.000.230.001.300.00-17205.57%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171215P000650002017-08-16 11:12AM EST65.000.100.000.250.00-311296.09%
VRTX171215P000700002017-07-28 10:50PM EST70.000.100.000.300.00-1121276.95%
VRTX171215P000750002017-10-06 12:32PM EST75.000.050.000.45-1.05-95.45%1550267.97%
VRTX171215P000800002017-07-18 12:07PM EST80.001.550.000.650.00-46258.40%
VRTX171215P000900002017-08-09 2:49PM EST90.000.350.200.550.00-11217.58%
VRTX171215P000950002017-08-18 10:50PM EST95.000.600.300.700.00-9090206.45%
VRTX171215P001000002017-07-19 8:52AM EST100.001.050.001.400.00-13197.85%
VRTX171215P001050002017-10-31 10:33AM EST105.000.300.000.950.00-615161.91%
VRTX171215P001100002017-12-06 9:31AM EST110.000.050.000.85-0.30-85.71%518138.48%
VRTX171215P001150002017-12-07 11:31AM EST115.000.050.000.70-0.05-50.00%1388114.65%
VRTX171215P001200002017-12-04 9:34AM EST120.000.200.000.50+0.15+300.00%154790.04%
VRTX171215P001250002017-11-20 9:53AM EST125.000.450.000.200.00-305961.52%
VRTX171215P001290002017-11-27 5:18PM EST129.000.150.000.300.00-2053.42%
VRTX171215P001300002017-12-05 11:36AM EST130.000.350.100.60-0.28-44.44%223260.55%
VRTX171215P001310002017-12-04 4:22PM EST131.001.000.001.100.00-1064.16%
VRTX171215P001320002017-11-24 12:52PM EST132.000.450.150.550.00-101053.32%
VRTX171215P001330002017-11-24 12:52PM EST133.000.750.150.500.00-202554.79%
VRTX171215P001340002017-12-05 11:46AM EST134.000.850.151.20+0.35+70.00%68055.91%
VRTX171215P001350002017-12-08 3:33PM EST135.000.200.150.55-0.85-80.95%8934248.39%
VRTX171215P001360002017-12-06 1:05PM EST136.002.050.601.55+1.43+230.65%3010456.69%
VRTX171215P001370002017-12-08 3:58PM EST137.000.530.200.75-1.97-78.80%110545.02%
VRTX171215P001380002017-12-08 9:46AM EST138.001.000.551.10-2.00-66.67%12347.75%
VRTX171215P001390002017-12-07 6:42PM EST139.002.191.802.800.00-4463.82%
VRTX171215P001400002017-12-08 3:58PM EST140.000.980.751.25-1.22-55.45%1344,11640.43%
VRTX171215P001410002017-12-08 11:58PM EST141.001.150.901.550.00-1039.94%
VRTX171215P001420002017-11-29 4:20PM EST142.003.001.853.300.00-58060.82%
VRTX171215P001440002017-12-08 11:58PM EST144.002.301.953.000.00-30041.72%
VRTX171215P001450002017-12-06 10:40AM EST145.008.395.907.20+3.39+67.80%2714786.55%
VRTX171215P001460002017-11-28 10:02AM EST146.002.955.406.90+3.45+116.95%202371.92%
VRTX171215P001490002017-12-08 11:58PM EST149.005.805.406.600.00-22047.02%
VRTX171215P001500002017-12-08 2:11PM EST150.006.806.307.40-6.15-47.49%431447.51%
VRTX171215P001550002017-12-01 2:40PM EST155.0014.0812.6015.00+6.15+77.55%114294.78%
VRTX171215P001600002017-09-25 8:42AM EST160.0014.7010.5011.800.00-6380.00%
VRTX171215P001650002017-11-09 1:44PM EST165.0019.4516.7018.500.00-130.00%
VRTX171215P001700002017-10-06 10:53PM EST170.0019.0017.1018.700.00-110.00%
VRTX171215P001950002017-09-08 10:57PM EST195.0037.7938.5042.500.00-210.00%
VRTX171215P002000002017-09-08 10:57PM EST200.0042.5043.4047.600.00-210.00%
VRTX171215P002300002017-07-28 10:50PM EST230.0070.5074.1077.400.00-200.00%