VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171222C001400002017-12-07 6:42PM EST140.002.852.103.400.00-1200.00%
VRTX171222C001410002017-12-15 3:02PM EST141.004.704.806.80+1.80+62.07%4549.19%
VRTX171222C001420002017-12-15 3:50PM EST142.004.004.106.20+1.66+70.94%41050.00%
VRTX171222C001430002017-12-15 10:15PM EST143.003.483.405.000.00-6142.36%
VRTX171222C001440002017-12-15 2:45PM EST144.002.152.753.20+0.10+4.88%6926.76%
VRTX171222C001450002017-12-15 3:59PM EST145.002.102.102.90+1.20+133.33%173830.45%
VRTX171222C001460002017-12-15 10:15PM EST146.002.431.452.850.00-2836.21%
VRTX171222C001470002017-12-15 3:50PM EST147.001.051.051.90-0.13-11.02%121030.01%
VRTX171222C001480002017-12-15 10:15PM EST148.000.610.701.500.00-18329.83%
VRTX171222C001490002017-12-15 3:50PM EST149.000.450.451.25-0.55-55.00%4330.86%
VRTX171222C001500002017-12-15 10:15PM EST150.000.450.200.650.00-3325.73%
VRTX171222C001525002017-12-07 6:42PM EST152.500.150.000.950.00-161639.38%
VRTX171222C001575002017-12-05 11:06AM EST157.500.200.000.60-3.38-94.41%6747.56%
VRTX171222C001625002017-12-15 3:11PM EST162.500.100.000.20-2.15-95.56%2546.88%
VRTX171222C001650002017-12-14 2:07PM EST165.000.100.000.200.00-251652.05%
VRTX171222C001750002017-11-10 11:54PM EST175.000.650.401.600.00-1010100.68%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX171222P001100002017-12-08 10:14AM EST110.000.050.000.250.00-1098.83%
VRTX171222P001250002017-12-04 4:22PM EST125.000.350.150.850.00-30077.93%
VRTX171222P001310002017-12-14 2:07PM EST131.000.200.000.100.00-251841.90%
VRTX171222P001340002017-12-15 10:15PM EST134.000.300.000.100.00-1134.38%
VRTX171222P001350002017-12-13 2:56PM EST135.000.200.000.100.00-6631.93%
VRTX171222P001360002017-12-15 10:15PM EST136.001.050.000.150.00-1731.93%
VRTX171222P001370002017-12-15 10:15PM EST137.000.150.000.15-0.32-213.33%81529.20%
VRTX171222P001380002017-12-15 10:15PM EST138.000.200.050.150.00-7726.56%
VRTX171222P001390002017-12-15 12:46PM EST139.000.310.100.55-0.26-45.61%170334.33%
VRTX171222P001400002017-12-15 12:46PM EST140.000.440.150.65-1.89-81.12%6332.81%
VRTX171222P001410002017-12-13 12:03PM EST141.001.400.000.500.00-3526.37%
VRTX171222P001420002017-12-14 10:45AM EST142.000.820.450.650.00-2425.39%
VRTX171222P001430002017-12-15 3:52PM EST143.000.660.650.85-1.34-67.00%344624.51%
VRTX171222P001440002017-12-15 2:14PM EST144.000.950.951.20-0.75-44.12%291324.90%
VRTX171222P001460002017-12-15 3:50PM EST146.002.051.652.00-1.55-43.06%1423.93%
VRTX171222P001470002017-12-15 3:50PM EST147.002.652.102.60-3.67-58.07%8124.46%
VRTX171222P001480002017-12-15 10:15PM EST148.003.302.803.200.00-1023.98%
VRTX171222P001490002017-12-15 10:15PM EST149.003.892.804.000.00-20025.29%
VRTX171222P001500002017-12-15 3:52PM EST150.004.663.404.90-1.34-22.33%124127.54%
VRTX171222P001525002017-12-15 10:15PM EST152.507.306.507.400.00-1036.08%
VRTX171222P001550002017-11-17 11:44PM EST155.009.109.1010.800.00-2159.52%