Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor21 June 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 | 257.37% |
| JAZZ240621C00100000 | 2024-04-08 10:36AM EDT | 100.00 | 18.30 | 11.60 | 15.00 | 0.00 | - | 3 | 1 | 56.04% |
| JAZZ240621C00105000 | 2024-04-26 2:35PM EDT | 105.00 | 9.00 | 7.60 | 10.50 | 0.00 | - | 4 | 8 | 46.31% |
| JAZZ240621C00110000 | 2024-04-30 2:47PM EDT | 110.00 | 5.60 | 5.50 | 6.00 | -0.90 | -13.85% | 6 | 57 | 35.01% |
| JAZZ240621C00115000 | 2024-04-29 9:40AM EDT | 115.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 3 | 44 | 31.78% |
| JAZZ240621C00120000 | 2024-04-30 10:08AM EDT | 120.00 | 1.51 | 1.65 | 1.80 | -0.39 | -20.53% | 3 | 1,067 | 30.32% |
| JAZZ240621C00125000 | 2024-04-25 11:44AM EDT | 125.00 | 0.40 | 0.40 | 1.40 | 0.00 | - | 2 | 130 | 34.47% |
| JAZZ240621C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 0.35 | 0.20 | 0.45 | -0.05 | -12.50% | 1 | 30 | 29.83% |
| JAZZ240621C00135000 | 2024-04-15 1:45PM EDT | 135.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 50 | 56.13% |
| JAZZ240621C00140000 | 2024-04-24 2:01PM EDT | 140.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 40 | 98 | 62.54% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 8 | 27 | 67.66% |
| JAZZ240621C00150000 | 2024-04-29 11:46AM EDT | 150.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 72.89% |
| JAZZ240621C00155000 | 2024-02-23 11:58AM EDT | 155.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 77.81% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 59.38% |
| JAZZ240621C00165000 | 2024-02-29 10:50AM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 57.32% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.17% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 91.36% |
| JAZZ240621C00190000 | 2024-04-25 10:21AM EDT | 190.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | - | 1 | 55.66% |
| JAZZ240621C00195000 | 2023-10-30 9:30AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JAZZ240621C00200000 | 2023-11-28 4:50PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 113.04% |
Putsfor21 June 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 | 82.23% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 121.02% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.64% |
| JAZZ240621P00075000 | 2023-11-03 1:00PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 95.07% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 71.75% |
| JAZZ240621P00090000 | 2024-01-19 10:31AM EDT | 90.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 49 | 50 | 62.18% |
| JAZZ240621P00095000 | 2024-04-08 9:47AM EDT | 95.00 | 0.80 | 0.10 | 1.40 | 0.00 | - | 1 | 1 | 40.50% |
| JAZZ240621P00100000 | 2024-04-30 11:07AM EDT | 100.00 | 1.25 | 0.15 | 2.35 | -0.75 | -37.50% | 2 | 97 | 38.71% |
| JAZZ240621P00105000 | 2024-04-26 1:42PM EDT | 105.00 | 3.50 | 2.50 | 2.75 | 0.00 | - | 4 | 75 | 30.26% |
| JAZZ240621P00110000 | 2024-04-30 1:56PM EDT | 110.00 | 4.40 | 4.30 | 4.50 | +0.30 | +7.32% | 5 | 99 | 27.72% |
| JAZZ240621P00115000 | 2024-04-25 9:57AM EDT | 115.00 | 8.40 | 7.10 | 7.40 | 0.00 | - | 1 | 1,021 | 27.27% |
| JAZZ240621P00120000 | 2024-04-11 11:30AM EDT | 120.00 | 8.73 | 9.60 | 12.70 | 0.00 | - | 6 | 105 | 38.67% |
| JAZZ240621P00125000 | 2024-04-23 11:45AM EDT | 125.00 | 14.98 | 12.50 | 16.50 | 0.00 | - | 2 | 50 | 37.72% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 17.50 | 21.50 | 0.00 | - | 1 | 0 | 44.46% |
| 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.