Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 2024-05-08 11:41AM EDT | 105.00 | 4.80 | 6.00 | 10.50 | 0.00 | - | 1 | 2 | 80.81% |
| JAZZ240517C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 2.14 | 1.70 | 5.10 | 0.00 | - | 4 | 46 | 47.36% |
| JAZZ240517C00115000 | 2024-05-09 1:41PM EDT | 115.00 | 0.50 | 0.75 | 1.70 | -0.20 | -28.57% | 2 | 123 | 35.40% |
| JAZZ240517C00120000 | 2024-05-06 12:11PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 29.20% |
| JAZZ240517C00125000 | 2024-05-08 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 38.67% |
| JAZZ240517C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 46.78% |
| JAZZ240517C00135000 | 2024-03-22 11:31AM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 12 | 20 | 124.51% |
| JAZZ240517C00140000 | 2024-04-03 12:17PM EDT | 140.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.36% |
| JAZZ240517C00145000 | 2024-05-01 2:25PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 153.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 2024-05-01 3:39PM EDT | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 157.86% |
| JAZZ240517P00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 132.28% |
| JAZZ240517P00100000 | 2024-05-02 3:46PM EDT | 100.00 | 1.45 | 0.10 | 2.45 | 0.00 | - | 4 | 14 | 82.96% |
| JAZZ240517P00105000 | 2024-05-06 12:18PM EDT | 105.00 | 0.65 | 0.15 | 1.70 | 0.00 | - | 1 | 73 | 53.13% |
| JAZZ240517P00110000 | 2024-05-09 2:51PM EDT | 110.00 | 1.23 | 0.40 | 3.40 | -0.22 | -15.17% | 1 | 202 | 68.70% |
| JAZZ240517P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 4.22 | 2.40 | 5.40 | +0.12 | +2.93% | 1 | 36 | 61.55% |
| JAZZ240517P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 11.67 | 5.80 | 9.50 | 0.00 | - | 1 | 75 | 73.66% |
| JAZZ240517P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 14.63 | 9.80 | 14.50 | 0.00 | - | - | 0 | 94.26% |
| JAZZ240517P00130000 | 2024-04-16 1:49PM EDT | 130.00 | 20.00 | 15.00 | 19.50 | 0.00 | - | - | 0 | 60.64% |
| JAZZ240517P00135000 | 2024-05-03 10:03AM EDT | 135.00 | 23.56 | 20.20 | 24.50 | 0.00 | - | 1 | 0 | 76.76% |
| JAZZ240517P00150000 | 2024-04-09 10:38AM EDT | 150.00 | 34.23 | 35.20 | 39.50 | 0.00 | - | 1 | 0 | 109.47% |
| JAZZ240517P00155000 | 2024-04-03 12:22PM EDT | 155.00 | 37.80 | 43.50 | 48.20 | 0.00 | - | 1 | 0 | 210.84% |
© 2024 Yahoo. All rights reserved.