VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027C001300002017-10-13 11:55PM EDT130.0024.6522.9026.400.00-5550.00%
VRTX171027C001380002017-10-20 11:46PM EDT138.0016.2015.3017.800.00-2177.66%
VRTX171027C001440002017-10-12 10:43AM EDT144.0011.709.9012.000.00-1160.43%
VRTX171027C001450002017-10-18 9:37AM EDT145.0012.198.9011.000.00-1256.76%
VRTX171027C001460002017-10-13 11:55PM EDT146.008.587.9010.300.00-4457.84%
VRTX171027C001470002017-10-17 3:44PM EDT147.009.707.209.900.00-1162.70%
VRTX171027C001480002017-10-20 11:46PM EDT148.007.506.408.800.00-2257.08%
VRTX171027C001500002017-10-20 3:59PM EDT150.005.605.406.60-3.21-36.44%50245.75%
VRTX171027C001525002017-10-20 9:42AM EDT152.504.003.205.40-0.50-11.11%12250.10%
VRTX171027C001550002017-10-20 3:53PM EDT155.003.152.603.80+0.35+12.50%733346.56%
VRTX171027C001575002017-10-20 3:41PM EDT157.501.552.002.60-0.35-18.42%3152144.85%
VRTX171027C001600002017-10-20 3:06PM EDT160.001.030.851.70-1.07-50.95%31343.68%
VRTX171027C001625002017-10-20 12:52PM EDT162.500.680.451.20-0.07-9.33%221545.09%
VRTX171027C001650002017-10-20 12:59PM EDT165.000.550.100.90-0.50-47.62%110247.56%
VRTX171027C001675002017-10-16 10:06AM EDT167.500.970.201.15-0.21-17.80%50759.18%
VRTX171027C001700002017-10-10 11:15AM EDT170.000.940.000.550.00-519652.93%
VRTX171027C001725002017-09-22 11:51PM EDT172.500.700.451.150.00-3065.01%
VRTX171027C001750002017-09-15 11:50PM EDT175.002.100.000.850.00-3360.50%
VRTX171027C001775002017-09-29 11:45PM EDT177.500.200.100.800.00-2266.50%
VRTX171027C001800002017-09-08 11:57PM EDT180.002.000.000.700.00-3367.87%
VRTX171027C001850002017-10-06 11:53PM EDT185.000.350.000.200.00-1062.31%
VRTX171027C001875002017-09-22 11:51PM EDT187.500.150.000.450.00-3075.39%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171027P001330002017-10-20 11:47PM EDT133.000.150.000.900.00-15073.63%
VRTX171027P001390002017-09-08 11:57PM EDT139.002.000.100.700.00-3354.69%
VRTX171027P001400002017-10-09 3:48PM EDT140.000.650.351.150.00-11961.47%
VRTX171027P001410002017-10-20 11:29AM EDT141.000.450.201.00-1.45-76.32%1354.59%
VRTX171027P001420002017-10-13 11:55PM EDT142.000.850.501.300.00-12158.40%
VRTX171027P001430002017-10-12 1:42PM EDT143.000.800.502.100.00-12162.79%
VRTX171027P001440002017-10-20 1:06PM EDT144.000.500.300.85-1.75-77.78%7750.73%
VRTX171027P001450002017-10-19 2:27PM EDT145.000.800.151.450.00-3758.11%
VRTX171027P001470002017-10-13 2:00PM EDT147.001.500.651.250.00-1547.36%
VRTX171027P001480002017-10-20 1:56PM EDT148.001.380.552.05+0.28+25.45%51855.40%
VRTX171027P001490002017-10-18 1:45PM EDT149.001.500.301.650.00-2445.61%
VRTX171027P001500002017-10-20 3:50PM EDT150.001.401.051.90-0.55-28.21%503744.82%
VRTX171027P001525002017-10-20 2:25PM EDT152.502.801.052.75-0.20-6.67%1046243.84%
VRTX171027P001550002017-10-20 3:18PM EDT155.003.502.854.50-0.06-1.69%57550.44%
VRTX171027P001575002017-10-20 1:04PM EDT157.506.083.606.10+1.93+46.51%3252.44%
VRTX171027P001600002017-09-22 11:52PM EDT160.0010.525.007.900.00-5554.54%
VRTX171027P001625002017-10-13 11:55PM EDT162.509.938.109.800.00-101055.86%