Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920C00100000 | 2024-04-16 3:16PM EDT | 100.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ240920C00105000 | 2024-04-22 12:29PM EDT | 105.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JAZZ240920C00110000 | 2024-04-29 10:19AM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ240920C00115000 | 2024-04-29 10:32AM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JAZZ240920C00120000 | 2024-04-29 10:35AM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JAZZ240920C00125000 | 2024-04-29 9:39AM EDT | 125.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JAZZ240920C00130000 | 2024-04-23 1:08PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| JAZZ240920C00135000 | 2024-04-08 12:04PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| JAZZ240920C00140000 | 2024-04-29 11:37AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JAZZ240920C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 3.10 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 52.69% |
| JAZZ240920C00150000 | 2024-04-18 11:11AM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JAZZ240920C00155000 | 2024-02-27 4:55PM EDT | 155.00 | 4.40 | 0.55 | 1.50 | 0.00 | - | 5 | 6 | 40.52% |
| JAZZ240920C00160000 | 2024-02-26 10:55AM EDT | 160.00 | 2.35 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 48.85% |
| JAZZ240920C00175000 | 2024-02-20 11:17AM EDT | 175.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240920P00080000 | 2024-03-11 2:16PM EDT | 80.00 | 0.75 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 50.72% |
| JAZZ240920P00085000 | 2024-03-11 12:03PM EDT | 85.00 | 0.95 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 54.68% |
| JAZZ240920P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JAZZ240920P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JAZZ240920P00100000 | 2024-04-23 3:53PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| JAZZ240920P00105000 | 2024-04-23 11:28AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| JAZZ240920P00110000 | 2024-04-23 3:55PM EDT | 110.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| JAZZ240920P00115000 | 2024-04-23 3:55PM EDT | 115.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JAZZ240920P00120000 | 2024-04-09 12:56PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JAZZ240920P00125000 | 2024-02-08 3:40PM EDT | 125.00 | 10.19 | 10.60 | 15.30 | 0.00 | - | 5 | 6 | 20.61% |
| JAZZ240920P00130000 | 2024-04-17 11:43AM EDT | 130.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JAZZ240920P00140000 | 2024-04-11 11:42AM EDT | 140.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.