Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220C00055000 | 2024-04-23 3:08PM EDT | 55.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JAZZ241220C00065000 | 2023-08-07 1:11PM EDT | 65.00 | 71.87 | 74.50 | 79.40 | 0.00 | - | 1 | 2 | 250.99% |
| JAZZ241220C00070000 | 2023-09-12 10:58AM EDT | 70.00 | 71.20 | 61.10 | 65.80 | 0.00 | - | 2 | 3 | 182.10% |
| JAZZ241220C00080000 | 2024-05-28 10:11AM EDT | 80.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220C00090000 | 2024-02-27 4:54PM EDT | 90.00 | 48.50 | 33.70 | 38.50 | 0.00 | - | - | 1 | 97.88% |
| JAZZ241220C00100000 | 2024-05-06 12:23PM EDT | 100.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JAZZ241220C00105000 | 2024-05-02 11:35AM EDT | 105.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ241220C00110000 | 2024-05-09 3:39PM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| JAZZ241220C00115000 | 2024-05-03 2:46PM EDT | 115.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JAZZ241220C00120000 | 2024-05-23 11:48AM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JAZZ241220C00125000 | 2024-05-20 1:03PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JAZZ241220C00130000 | 2024-05-23 1:07PM EDT | 130.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ241220C00135000 | 2024-04-17 11:40AM EDT | 135.00 | 2.62 | 0.15 | 4.80 | 0.00 | - | 6 | 22 | 43.05% |
| JAZZ241220C00140000 | 2024-04-25 2:52PM EDT | 140.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 1 | 138 | 46.28% |
| JAZZ241220C00145000 | 2024-05-17 3:48PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JAZZ241220C00150000 | 2024-05-14 11:31AM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JAZZ241220C00155000 | 2024-02-09 2:10PM EDT | 155.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 15 | 55.24% |
| JAZZ241220C00160000 | 2024-02-20 11:15AM EDT | 160.00 | 3.50 | 0.20 | 3.50 | 0.00 | - | 2 | 5 | 51.56% |
| JAZZ241220C00165000 | 2024-02-29 11:07AM EDT | 165.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 59.77% |
| JAZZ241220C00170000 | 2024-05-10 12:29PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JAZZ241220C00175000 | 2023-11-07 4:33PM EDT | 175.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 52.87% |
| JAZZ241220C00180000 | 2024-05-20 11:33AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ241220C00185000 | 2024-04-25 9:30AM EDT | 185.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.07% |
| JAZZ241220C00190000 | 2024-02-29 10:32AM EDT | 190.00 | 0.01 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 58.00% |
| JAZZ241220C00195000 | 2023-11-08 4:48PM EDT | 195.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 60.18% |
| JAZZ241220C00200000 | 2024-04-04 3:41PM EDT | 200.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 60.25% |
| JAZZ241220C00210000 | 2023-11-20 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| JAZZ241220C00220000 | 2024-04-25 10:15AM EDT | 220.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 22 | 38 | 57.51% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220P00060000 | 2024-03-18 3:23PM EDT | 60.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 11 | 22 | 51.51% |
| JAZZ241220P00065000 | 2023-11-01 11:36AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 58.58% |
| JAZZ241220P00070000 | 2024-05-24 10:16AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ241220P00075000 | 2024-04-24 3:28PM EDT | 75.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 41.81% |
| JAZZ241220P00080000 | 2024-05-08 10:51AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ241220P00085000 | 2024-04-25 3:50PM EDT | 85.00 | 1.95 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 44.50% |
| JAZZ241220P00090000 | 2024-03-15 9:30AM EDT | 90.00 | 2.45 | 1.35 | 5.40 | 0.00 | - | 1 | 15 | 39.15% |
| JAZZ241220P00095000 | 2024-05-28 1:02PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JAZZ241220P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JAZZ241220P00105000 | 2024-05-20 9:38AM EDT | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| JAZZ241220P00110000 | 2024-05-17 10:39AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00115000 | 2024-05-24 10:27AM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ241220P00120000 | 2024-05-21 10:46AM EDT | 120.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JAZZ241220P00125000 | 2024-04-25 11:41AM EDT | 125.00 | 18.83 | 19.20 | 24.00 | 0.00 | - | 1 | 89 | 33.12% |
| JAZZ241220P00130000 | 2024-04-25 11:56AM EDT | 130.00 | 23.27 | 23.20 | 28.00 | 0.00 | - | 1 | 15 | 32.78% |
| JAZZ241220P00135000 | 2024-04-08 3:13PM EDT | 135.00 | 20.69 | 22.10 | 26.80 | 0.00 | - | 1 | 6 | 0.00% |
| JAZZ241220P00140000 | 2024-04-18 2:48PM EDT | 140.00 | 31.58 | 28.70 | 33.50 | 0.00 | - | 9 | 1 | 0.00% |
| JAZZ241220P00145000 | 2024-01-22 3:03PM EDT | 145.00 | 27.05 | 17.20 | 22.00 | 0.00 | - | 55 | 21 | 0.00% |
| JAZZ241220P00150000 | 2024-02-20 12:38PM EDT | 150.00 | 23.85 | 24.10 | 28.70 | 0.00 | - | 4 | 23 | 0.00% |
| JAZZ241220P00155000 | 2023-11-09 4:38PM EDT | 155.00 | 38.48 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00160000 | 2023-07-06 11:18AM EDT | 160.00 | 38.18 | 29.40 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ241220P00165000 | 2023-06-26 10:17AM EDT | 165.00 | 40.53 | 32.30 | 36.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00170000 | 2023-05-25 1:04PM EDT | 170.00 | 44.65 | 42.50 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220P00180000 | 2024-01-08 2:13PM EDT | 180.00 | 56.37 | 54.50 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220P00220000 | 2024-03-01 1:11PM EDT | 220.00 | 100.50 | 97.00 | 101.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.