VRTX - Vertex Pharmaceuticals Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180706C001400002018-06-08 4:00PM EDT140.008.9010.7012.500.00-110.00%
VRTX180706C001420002018-06-08 4:00PM EDT142.007.209.1011.000.00-110.00%
VRTX180706C001460002018-06-13 10:44AM EDT146.008.446.509.40+2.54+43.05%120.00%
VRTX180706C001470002018-06-12 12:28PM EDT147.006.555.608.700.00-1120.00%
VRTX180706C001490002018-06-13 10:26AM EDT149.006.215.706.10+0.41+7.07%330.00%
VRTX180706C001500002018-06-14 11:37AM EDT150.007.406.907.300.00-2420.00%
VRTX180706C001525002018-06-05 12:54PM EDT152.502.653.004.100.00-110.00%
VRTX180706C001550002018-06-22 3:03PM EDT155.007.005.907.90+2.70+62.79%531045.28%
VRTX180706C001575002018-06-22 3:19PM EDT157.505.004.406.20+1.13+29.20%123942.94%
VRTX180706C001600002018-06-22 2:52PM EDT160.003.602.504.60+1.07+42.29%121540.06%
VRTX180706C001650002018-06-22 3:31PM EDT165.001.970.652.20+0.92+87.62%10135.73%
VRTX180706C001675002018-06-20 1:57PM EDT167.501.000.052.100.00-101041.08%
VRTX180706C001700002018-06-15 11:55PM EDT170.000.500.450.700.00-1130.86%
VRTX180706C001750002018-06-15 11:55PM EDT175.000.200.200.400.00-10034.23%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VRTX180706P001350002018-06-18 9:38AM EDT135.000.380.000.450.00-12055.52%
VRTX180706P001380002018-06-08 4:00PM EDT138.002.340.600.850.00-101055.79%
VRTX180706P001400002018-06-15 12:53PM EDT140.000.330.100.90-0.95-74.22%1254.74%
VRTX180706P001410002018-06-21 12:02PM EDT141.000.150.000.750.00-2349.85%
VRTX180706P001420002018-06-19 12:27PM EDT142.000.450.000.500.00-1642.77%
VRTX180706P001450002018-06-22 11:52PM EDT145.000.350.200.700.00-2340.38%
VRTX180706P001460002018-06-20 3:53PM EDT146.000.450.000.900.00-120541.33%
VRTX180706P001480002018-06-08 4:00PM EDT148.004.102.604.000.00-2263.60%
VRTX180706P001500002018-06-08 4:00PM EDT150.004.403.704.100.00-10063.23%
VRTX180706P001525002018-06-19 10:08AM EDT152.504.150.302.150.00-2139.16%
VRTX180706P001550002018-06-20 3:03PM EDT155.002.600.802.400.00-1325133.94%
VRTX180706P001575002018-06-20 3:53PM EDT157.503.371.553.900.00-4137.98%
VRTX180706P001600002018-06-22 11:52PM EDT160.004.452.755.000.00-1036.77%
VRTX180706P001650002018-06-22 11:52PM EDT165.007.545.808.000.00-1035.65%