VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180223C001410002018-01-19 11:49PM EST141.0020.3617.5019.800.00-22246.19%
VRTX180223C001460002018-02-12 10:10AM EST146.009.4513.7016.500.00-20252.88%
VRTX180223C001500002018-02-16 11:50PM EST150.008.1010.3012.500.00-20216.75%
VRTX180223C001525002018-02-22 2:55PM EST152.507.210.000.000.00-300.00%
VRTX180223C001550002018-02-16 9:58AM EST155.006.206.106.80-0.10-1.59%1220154.79%
VRTX180223C001575002018-02-22 3:48PM EST157.501.050.000.000.00-200.00%
VRTX180223C001600002018-02-22 1:04PM EST160.000.900.000.000.00-206.25%
VRTX180223C001625002018-02-22 2:25PM EST162.500.050.000.000.00-6012.50%
VRTX180223C001650002018-02-22 3:45PM EST165.000.040.000.000.00-15025.00%
VRTX180223C001675002018-02-20 12:53PM EST167.500.650.000.000.00-3025.00%
VRTX180223C001700002018-02-20 11:02AM EST170.000.100.000.000.00-2025.00%
VRTX180223C001725002018-02-01 10:07AM EST172.506.702.353.400.00-37240.63%
VRTX180223C001750002018-01-23 9:32AM EST175.003.202.856.800.00-518331.69%
VRTX180223C001775002018-01-12 11:48PM EST177.501.801.451.950.00-11229.39%
VRTX180223C001800002018-01-26 11:56PM EST180.001.851.204.800.00-11303.22%
VRTX180223C001825002018-01-31 9:30AM EST182.502.450.451.750.00-12229.98%
VRTX180223C001850002018-01-31 9:30AM EST185.002.050.401.050.00-12219.53%
VRTX180223C001875002018-02-02 11:56PM EST187.501.650.201.000.00-11222.85%
VRTX180223C001900002018-02-02 11:56PM EST190.001.650.100.650.00-12213.28%
VRTX180223C001925002018-02-02 11:56PM EST192.501.150.000.800.00-11227.73%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180223P000900002018-01-05 11:56PM EST90.000.200.000.200.00-140462.50%
VRTX180223P001050002018-02-21 1:26PM EST105.000.030.000.000.00-1050.00%
VRTX180223P001100002018-02-02 11:57PM EST110.000.100.001.000.00-10402.93%
VRTX180223P001150002018-01-19 11:50PM EST115.000.210.000.350.00-10300.00%
VRTX180223P001200002018-02-05 2:33PM EST120.000.150.002.350.00-12389.45%
VRTX180223P001250002018-02-06 9:36AM EST125.000.500.002.500.00-10349.41%
VRTX180223P001300002018-01-23 11:38AM EST130.000.450.001.500.00-11265.23%
VRTX180223P001350002018-01-19 2:09PM EST135.001.200.401.70+0.13+12.15%25246.09%
VRTX180223P001370002018-02-09 9:30AM EST137.000.950.052.15-0.55-36.67%14232.03%
VRTX180223P001380002018-01-19 9:30AM EST138.001.650.602.000.00-12235.25%
VRTX180223P001390002018-01-19 9:30AM EST139.001.800.752.150.00-12234.67%
VRTX180223P001400002018-02-21 1:26PM EST140.000.070.000.000.00-1050.00%
VRTX180223P001410002018-01-19 9:30AM EST141.002.100.902.40-0.20-8.70%15226.37%
VRTX180223P001420002018-01-22 9:30AM EST142.001.900.052.250.00-16191.11%
VRTX180223P001430002018-01-26 11:56PM EST143.002.050.202.400.00-11190.04%
VRTX180223P001450002018-02-01 9:32AM EST145.000.450.250.700.00-22124.81%
VRTX180223P001460002018-02-01 9:30AM EST146.000.490.050.850.00-12115.43%
VRTX180223P001470002018-01-26 11:56PM EST147.001.950.052.750.00-11157.72%
VRTX180223P001490002018-02-12 3:40PM EST149.003.100.100.700.00-3489.16%
VRTX180223P001500002018-02-05 3:41PM EST150.005.800.100.750.00-11482.91%
VRTX180223P001525002018-02-13 12:29PM EST152.504.100.100.500.00-102156.06%
VRTX180223P001550002018-02-22 11:32AM EST155.000.130.000.000.00-1006.25%
VRTX180223P001575002018-02-22 3:52PM EST157.501.200.000.000.00-9100.39%
VRTX180223P001600002018-02-21 11:36AM EST160.002.300.000.000.00-200.00%
VRTX180223P001625002018-02-22 1:08PM EST162.503.800.000.000.00-6300.00%
VRTX180223P001650002018-02-16 3:47PM EST165.004.654.805.30-0.35-7.00%170.00%
VRTX180223P001675002018-02-21 3:29PM EST167.509.040.000.000.00-200.00%