VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180126C001330002017-12-15 11:45PM EST133.0013.7013.5016.000.00-110.00%
VRTX180126C001350002017-12-26 10:58AM EST135.0017.2015.1018.200.00-110.00%
VRTX180126C001390002017-12-28 1:22PM EST139.0013.0012.5014.100.00-220.00%
VRTX180126C001420002017-12-18 12:35PM EST142.009.769.7012.700.00-110.00%
VRTX180126C001430002017-12-22 11:46PM EST143.007.708.5011.500.00-110.00%
VRTX180126C001450002018-01-08 9:32AM EST145.0011.9113.2015.300.00-17065.70%
VRTX180126C001470002018-01-02 3:07PM EST147.009.059.5012.200.00-1257.86%
VRTX180126C001480002018-01-12 11:47PM EST148.009.509.7012.700.00-2254.37%
VRTX180126C001490002018-01-19 9:04PM EST149.009.558.0011.100.00-16064.75%
VRTX180126C001500002018-01-19 1:51PM EST150.007.807.908.70-1.00-11.36%17138.62%
VRTX180126C001525002018-01-10 1:12PM EST152.506.806.209.300.00-2252.44%
VRTX180126C001550002018-01-19 2:30PM EST155.003.993.506.00-0.79-16.53%48450.39%
VRTX180126C001575002018-01-19 3:39PM EST157.502.952.303.10-0.25-7.81%311432.81%
VRTX180126C001600002018-01-19 3:57PM EST160.001.361.151.75-0.76-35.85%145830.08%
VRTX180126C001625002018-01-19 3:41PM EST162.500.840.451.15+0.04+5.00%311132.35%
VRTX180126C001650002018-01-09 11:07AM EST165.001.350.801.900.00-42751.39%
VRTX180126C001675002017-12-22 11:46PM EST167.500.950.401.850.00-1059.08%
VRTX180126C001700002018-01-19 9:04PM EST170.000.140.000.200.00-35234.08%
VRTX180126C001850002018-01-19 9:04PM EST185.000.520.000.600.00-2267.53%
VRTX180126C001900002018-01-19 9:04PM EST190.000.470.000.450.00-2272.46%
VRTX180126C002000002017-12-29 11:51PM EST200.000.100.000.650.00-1094.24%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180126P001000002018-01-05 11:55PM EST100.000.050.000.700.00-11175.29%
VRTX180126P001050002018-01-12 11:48PM EST105.000.050.001.650.00-10187.60%
VRTX180126P001300002017-12-15 11:46PM EST130.001.820.901.900.00-33119.78%
VRTX180126P001360002018-01-05 11:55PM EST136.001.120.002.300.00-101093.21%
VRTX180126P001370002018-01-08 10:42AM EST137.001.170.000.250.00-1054.30%
VRTX180126P001380002018-01-08 10:42AM EST138.001.250.000.850.00-1066.41%
VRTX180126P001390002017-12-29 11:51PM EST139.002.051.003.800.00-1010107.81%
VRTX180126P001400002018-01-16 9:30AM EST140.000.200.000.150.00-657848.93%
VRTX180126P001410002017-12-29 11:51PM EST141.002.461.803.500.00-1010104.35%
VRTX180126P001430002018-01-19 9:05PM EST143.000.250.050.200.00-2244.14%
VRTX180126P001450002018-01-19 12:48PM EST145.000.200.100.25-0.30-60.00%4541.11%
VRTX180126P001470002018-01-19 9:05PM EST147.000.320.000.350.00-1039.01%
VRTX180126P001480002018-01-19 9:05PM EST148.000.680.000.400.00-4437.60%
VRTX180126P001490002018-01-19 2:17PM EST149.000.450.300.50-0.75-62.50%913037.06%
VRTX180126P001500002018-01-19 1:49PM EST150.000.500.350.65-0.75-60.00%738137.11%
VRTX180126P001525002018-01-19 9:05PM EST152.500.820.601.000.00-1134.60%
VRTX180126P001550002018-01-19 2:06PM EST155.001.370.851.35-1.22-47.10%2721429.69%
VRTX180126P001575002018-01-19 3:50PM EST157.502.251.702.30-1.25-35.71%75129.00%
VRTX180126P001600002018-01-19 9:05PM EST160.003.503.103.900.00-12031.52%