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 | 560.30% |
| JAZZ240621C00100000 | 2024-05-17 11:59AM EDT | 100.00 | 10.50 | 8.00 | 12.50 | 0.00 | - | 1 | 1 | 57.72% |
| JAZZ240621C00105000 | 2024-06-07 3:57PM EDT | 105.00 | 7.50 | 4.50 | 8.50 | 0.00 | - | 3 | 28 | 54.39% |
| JAZZ240621C00110000 | 2024-06-10 2:35PM EDT | 110.00 | 2.95 | 1.35 | 3.00 | -2.95 | -50.00% | 11 | 173 | 43.97% |
| JAZZ240621C00115000 | 2024-06-10 3:48PM EDT | 115.00 | 1.49 | 1.00 | 1.40 | -2.11 | -58.61% | 70 | 193 | 45.00% |
| JAZZ240621C00120000 | 2024-06-10 2:40PM EDT | 120.00 | 0.85 | 0.00 | 1.75 | -1.15 | -57.50% | 2 | 1,108 | 52.25% |
| JAZZ240621C00125000 | 2024-06-10 9:30AM EDT | 125.00 | 0.55 | 0.00 | 1.60 | -0.45 | -45.00% | 2 | 125 | 64.26% |
| JAZZ240621C00130000 | 2024-06-07 3:44PM EDT | 130.00 | 0.47 | 0.00 | 2.40 | 0.00 | - | 10 | 48 | 86.08% |
| JAZZ240621C00135000 | 2024-05-30 3:25PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| JAZZ240621C00140000 | 2024-05-14 11:45AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 135.01% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 146.61% |
| JAZZ240621C00150000 | 2024-06-10 3:44PM EDT | 150.00 | 0.10 | 0.05 | 1.25 | -0.10 | -50.00% | 526 | 1,090 | 112.31% |
| JAZZ240621C00155000 | 2024-06-10 1:44PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 98 | 74.22% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 128.08% |
| JAZZ240621C00165000 | 2024-06-07 11:14AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 111.52% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 204.05% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 195.75% |
| JAZZ240621C00190000 | 2024-05-09 2:35PM EDT | 190.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 227.34% |
| 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 | 241.46% |
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 | 170.31% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 250.78% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 222.56% |
| JAZZ240621P00075000 | 2024-05-28 2:14PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 196.04% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 146.73% |
| JAZZ240621P00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 123.34% |
| JAZZ240621P00095000 | 2024-05-29 11:00AM EDT | 95.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 8 | 11 | 65.77% |
| JAZZ240621P00100000 | 2024-06-07 11:39AM EDT | 100.00 | 1.75 | 0.50 | 3.40 | 0.00 | - | 2 | 165 | 69.80% |
| JAZZ240621P00105000 | 2024-06-07 2:32PM EDT | 105.00 | 1.64 | 0.00 | 2.60 | 0.00 | - | 22 | 156 | 55.64% |
| JAZZ240621P00110000 | 2024-06-07 1:09PM EDT | 110.00 | 3.11 | 1.60 | 4.20 | 0.00 | - | 3 | 581 | 46.39% |
| JAZZ240621P00115000 | 2024-06-07 1:09PM EDT | 115.00 | 5.60 | 5.70 | 8.30 | 0.00 | - | 3 | 1,064 | 58.01% |
| JAZZ240621P00120000 | 2024-06-05 3:43PM EDT | 120.00 | 13.20 | 9.00 | 13.40 | 0.00 | - | 1 | 98 | 78.08% |
| JAZZ240621P00125000 | 2024-05-20 3:41PM EDT | 125.00 | 16.80 | 14.00 | 18.10 | 0.00 | - | 1 | 32 | 89.36% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 98.10% |
| 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.