Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 2024-04-22 1:53PM EDT | 105.00 | 7.40 | 5.20 | 9.90 | 0.00 | - | 1 | 2 | 77.10% |
| JAZZ240517C00110000 | 2024-05-01 3:22PM EDT | 110.00 | 6.40 | 2.60 | 6.50 | +2.10 | +48.84% | 2 | 37 | 68.99% |
| JAZZ240517C00115000 | 2024-05-01 3:17PM EDT | 115.00 | 2.25 | 0.65 | 4.90 | +0.30 | +15.38% | 6 | 111 | 50.59% |
| JAZZ240517C00120000 | 2024-05-01 1:40PM EDT | 120.00 | 0.80 | 0.10 | 4.90 | 0.00 | - | 49 | 147 | 64.26% |
| JAZZ240517C00125000 | 2024-05-01 10:08AM EDT | 125.00 | 0.30 | 0.30 | 0.50 | +0.07 | +30.43% | 1 | 71 | 45.61% |
| JAZZ240517C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 81 | 55.66% |
| JAZZ240517C00135000 | 2024-03-22 11:31AM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 12 | 20 | 102.05% |
| JAZZ240517C00140000 | 2024-04-03 12:17PM EDT | 140.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.94% |
| JAZZ240517C00145000 | 2024-05-01 2:25PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | -0.05 | -25.00% | 1 | 18 | 123.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 2024-04-29 9:31AM EDT | 90.00 | 0.15 | 0.00 | 0.50 | -0.18 | -54.55% | 2 | 2 | 58.79% |
| JAZZ240517P00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.43 | 0.05 | 4.70 | 0.00 | - | 1 | 7 | 90.53% |
| JAZZ240517P00100000 | 2024-04-24 12:42PM EDT | 100.00 | 0.72 | 0.00 | 0.80 | -0.28 | -28.00% | 4 | 13 | 45.75% |
| JAZZ240517P00105000 | 2024-05-01 2:59PM EDT | 105.00 | 1.30 | 0.65 | 4.90 | +0.04 | +3.17% | 32 | 74 | 55.49% |
| JAZZ240517P00110000 | 2024-05-01 2:59PM EDT | 110.00 | 3.00 | 1.95 | 6.00 | -0.29 | -8.81% | 11 | 157 | 66.94% |
| JAZZ240517P00115000 | 2024-04-23 11:46AM EDT | 115.00 | 6.95 | 5.20 | 8.70 | +0.52 | +8.09% | 2 | 36 | 64.55% |
| JAZZ240517P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 11.67 | 8.00 | 12.50 | 0.00 | - | 1 | 84 | 68.16% |
| JAZZ240517P00130000 | 2024-04-16 1:49PM EDT | 130.00 | 20.00 | 17.50 | 22.00 | 0.00 | - | - | 0 | 88.96% |
| JAZZ240517P00135000 | 2024-03-15 12:39PM EDT | 135.00 | 17.35 | 22.00 | 26.90 | 0.00 | - | - | 0 | 99.10% |
| JAZZ240517P00150000 | 2024-04-09 10:38AM EDT | 150.00 | 34.23 | 37.50 | 42.40 | 0.00 | - | 1 | 0 | 79.00% |
| JAZZ240517P00155000 | 2024-04-03 12:22PM EDT | 155.00 | 37.80 | 42.70 | 47.50 | 0.00 | - | 1 | 0 | 92.87% |
© 2024 Yahoo. All rights reserved.