Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 19.60 | 22.00 | 26.40 | 0.00 | - | - | 1 | 56.41% |
| JAZZ240920C00100000 | 2024-04-16 3:16PM EDT | 100.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 1 | 64 | 48.40% |
| JAZZ240920C00105000 | 2024-05-03 1:18PM EDT | 105.00 | 9.60 | 10.50 | 14.90 | 0.00 | - | 1 | 3 | 45.36% |
| JAZZ240920C00110000 | 2024-05-07 10:38AM EDT | 110.00 | 8.80 | 7.60 | 11.50 | 0.00 | - | 1 | 21 | 41.74% |
| JAZZ240920C00115000 | 2024-05-02 9:30AM EDT | 115.00 | 4.70 | 5.00 | 9.00 | 0.00 | - | 1 | 93 | 40.33% |
| JAZZ240920C00120000 | 2024-04-30 2:18PM EDT | 120.00 | 5.40 | 4.20 | 7.20 | 0.00 | - | 18 | 51 | 40.29% |
| JAZZ240920C00125000 | 2024-05-08 10:28AM EDT | 125.00 | 3.50 | 1.80 | 5.80 | -0.10 | -2.78% | 1 | 73 | 40.62% |
| JAZZ240920C00130000 | 2024-05-02 3:41PM EDT | 130.00 | 1.90 | 0.50 | 4.10 | 0.00 | - | 3 | 50 | 38.54% |
| JAZZ240920C00135000 | 2024-04-08 12:04PM EDT | 135.00 | 3.10 | 0.60 | 1.95 | 0.00 | - | 100 | 103 | 32.26% |
| JAZZ240920C00140000 | 2024-04-29 11:37AM EDT | 140.00 | 0.95 | 0.55 | 3.50 | 0.00 | - | 1 | 15 | 44.16% |
| JAZZ240920C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 3.10 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 55.04% |
| JAZZ240920C00150000 | 2024-05-08 1:58PM EDT | 150.00 | 0.27 | 0.10 | 0.45 | -1.23 | -82.00% | 1 | 3 | 29.79% |
| JAZZ240920C00155000 | 2024-02-27 4:55PM EDT | 155.00 | 4.40 | 0.55 | 1.50 | 0.00 | - | 5 | 6 | 42.31% |
| JAZZ240920C00160000 | 2024-02-26 10:55AM EDT | 160.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 50.95% |
| JAZZ240920C00175000 | 2024-02-20 11:17AM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920P00080000 | 2024-03-11 2:16PM EDT | 80.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 51.93% |
| JAZZ240920P00085000 | 2024-03-11 12:03PM EDT | 85.00 | 0.95 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 55.95% |
| JAZZ240920P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 51.83% |
| JAZZ240920P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 2.99 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 35.98% |
| JAZZ240920P00100000 | 2024-05-08 3:17PM EDT | 100.00 | 2.75 | 1.30 | 3.90 | -0.45 | -14.06% | 1 | 33 | 32.00% |
| JAZZ240920P00105000 | 2024-05-08 1:58PM EDT | 105.00 | 4.74 | 2.85 | 6.50 | -0.66 | -12.22% | 1 | 14 | 34.73% |
| JAZZ240920P00110000 | 2024-05-08 1:58PM EDT | 110.00 | 6.32 | 4.70 | 8.00 | -1.38 | -17.92% | 1 | 23 | 31.23% |
| JAZZ240920P00115000 | 2024-05-06 10:42AM EDT | 115.00 | 8.80 | 6.90 | 10.60 | 0.00 | - | 3 | 50 | 30.27% |
| JAZZ240920P00120000 | 2024-05-02 10:08AM EDT | 120.00 | 14.11 | 9.80 | 14.10 | 0.00 | - | 2 | 27 | 31.04% |
| JAZZ240920P00125000 | 2024-02-08 3:40PM EDT | 125.00 | 10.19 | 10.60 | 15.30 | 0.00 | - | 5 | 6 | 18.87% |
| JAZZ240920P00130000 | 2024-04-17 11:43AM EDT | 130.00 | 22.83 | 17.50 | 21.80 | 0.00 | - | - | 15 | 31.17% |
| JAZZ240920P00140000 | 2024-04-11 11:42AM EDT | 140.00 | 26.10 | 27.00 | 31.90 | 0.00 | - | - | 0 | 39.59% |
© 2024 Yahoo. All rights reserved.