Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
CallsforMay 17, 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 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 57.03% |
| JAZZ240517C00110000 | 2024-05-15 2:17PM EDT | 110.00 | 0.85 | 0.50 | 1.80 | -3.05 | -78.21% | 12 | 46 | 46.14% |
| JAZZ240517C00115000 | 2024-05-14 2:09PM EDT | 115.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 2 | 129 | 76.17% |
| JAZZ240517C00120000 | 2024-05-15 10:44AM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 18 | 188 | 64.65% |
| JAZZ240517C00125000 | 2024-05-08 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 61.72% |
| JAZZ240517C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 85.55% |
| JAZZ240517C00135000 | 2024-03-22 11:31AM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 12 | 20 | 238.38% |
| JAZZ240517C00140000 | 2024-04-03 12:17PM EDT | 140.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 263.48% |
| JAZZ240517C00145000 | 2024-05-01 2:25PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 286.82% |
PutsforMay 17, 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 | 252.93% |
| JAZZ240517P00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.43 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 96.29% |
| JAZZ240517P00100000 | 2024-05-02 3:46PM EDT | 100.00 | 1.45 | 0.05 | 1.45 | 0.00 | - | 4 | 14 | 101.07% |
| JAZZ240517P00105000 | 2024-05-15 12:17PM EDT | 105.00 | 0.10 | 0.00 | 3.90 | -0.13 | -56.52% | 1 | 74 | 101.27% |
| JAZZ240517P00110000 | 2024-05-15 2:16PM EDT | 110.00 | 1.15 | 1.00 | 3.00 | +0.70 | +155.56% | 2 | 203 | 74.56% |
| JAZZ240517P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 4.22 | 3.00 | 7.50 | 0.00 | - | 2 | 36 | 111.18% |
| JAZZ240517P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 11.67 | 7.80 | 12.50 | 0.00 | - | 1 | 75 | 53.71% |
| JAZZ240517P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 14.63 | 12.80 | 17.40 | 0.00 | - | - | 0 | 63.28% |
| JAZZ240517P00130000 | 2024-04-16 1:49PM EDT | 130.00 | 20.00 | 18.00 | 22.90 | 0.00 | - | - | 0 | 122.46% |
| JAZZ240517P00135000 | 2024-05-03 10:03AM EDT | 135.00 | 23.56 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 123.83% |
| JAZZ240517P00150000 | 2024-04-09 10:38AM EDT | 150.00 | 34.23 | 35.20 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ240517P00155000 | 2024-04-03 12:22PM EDT | 155.00 | 37.80 | 43.50 | 48.20 | 0.00 | - | 1 | 0 | 246.48% |
© 2024 Yahoo. All rights reserved.