Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621C00075000 | 2023-12-07 1:31PM EDT | 75.00 | 48.40 | 52.80 | 57.00 | 0.00 | - | 2 | 0 | 466.50% |
| JAZZ240621C00100000 | 2024-05-17 11:59AM EDT | 100.00 | 10.50 | 6.10 | 10.00 | 0.00 | - | 1 | 1 | 50.88% |
| JAZZ240621C00105000 | 2024-05-30 11:14AM EDT | 105.00 | 4.09 | 3.00 | 6.60 | 0.00 | - | 1 | 8 | 64.43% |
| JAZZ240621C00110000 | 2024-05-31 1:38PM EDT | 110.00 | 2.80 | 1.55 | 4.70 | +0.40 | +16.67% | 3 | 153 | 50.10% |
| JAZZ240621C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 1.55 | 0.30 | 2.00 | +1.35 | +675.00% | 4 | 167 | 52.93% |
| JAZZ240621C00120000 | 2024-05-28 2:16PM EDT | 120.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 1 | 1,104 | 54.27% |
| JAZZ240621C00125000 | 2024-05-30 3:26PM EDT | 125.00 | 0.70 | 0.25 | 0.50 | 0.00 | - | 3 | 123 | 50.83% |
| JAZZ240621C00130000 | 2024-05-17 2:19PM EDT | 130.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 53.03% |
| JAZZ240621C00135000 | 2024-05-30 3:25PM EDT | 135.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 3 | 49 | 60.35% |
| JAZZ240621C00140000 | 2024-05-14 11:45AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 112.04% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 120.61% |
| JAZZ240621C00150000 | 2024-05-24 11:09AM EDT | 150.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 532 | 84.96% |
| JAZZ240621C00155000 | 2024-05-22 2:41PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 136.33% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 104.20% |
| JAZZ240621C00165000 | 2024-05-13 2:45PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 90.53% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 163.33% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 156.45% |
| JAZZ240621C00190000 | 2024-05-09 2:35PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 180.74% |
| JAZZ240621C00195000 | 2023-10-30 9:30AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| JAZZ240621C00200000 | 2023-11-28 4:50PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 191.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240621P00060000 | 2024-02-29 4:51PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 122.66% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 181.54% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.91% |
| JAZZ240621P00075000 | 2024-05-28 2:14PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 139.58% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 101.54% |
| JAZZ240621P00090000 | 2024-05-23 9:29AM EDT | 90.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 83.30% |
| JAZZ240621P00095000 | 2024-05-29 11:00AM EDT | 95.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 65.14% |
| JAZZ240621P00100000 | 2024-05-30 9:30AM EDT | 100.00 | 2.55 | 0.15 | 3.00 | 0.00 | - | 1 | 157 | 53.10% |
| JAZZ240621P00105000 | 2024-05-30 9:43AM EDT | 105.00 | 4.65 | 1.70 | 5.90 | 0.00 | - | 2 | 125 | 59.94% |
| JAZZ240621P00110000 | 2024-05-31 1:35PM EDT | 110.00 | 6.46 | 5.40 | 8.00 | -2.64 | -29.01% | 10 | 581 | 51.39% |
| JAZZ240621P00115000 | 2024-05-24 10:27AM EDT | 115.00 | 10.65 | 9.20 | 11.60 | 0.00 | - | 2 | 1,061 | 51.10% |
| JAZZ240621P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 16.25 | 13.00 | 17.40 | 0.00 | - | 5 | 98 | 73.88% |
| JAZZ240621P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 16.80 | 17.50 | 22.30 | 0.00 | - | 1 | 32 | 84.42% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ240621P00135000 | 2024-02-23 1:51PM EDT | 135.00 | 10.05 | 12.00 | 15.30 | 0.00 | - | 2 | 2 | 0.00% |
| JAZZ240621P00140000 | 2024-01-22 4:10PM EDT | 140.00 | 21.40 | 12.60 | 16.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.