Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 2024-04-22 1:53PM EDT | 105.00 | 7.40 | 4.00 | 8.40 | 0.00 | - | 1 | 2 | 63.84% |
| JAZZ240517C00110000 | 2024-04-24 11:44AM EDT | 110.00 | 2.79 | 1.25 | 4.70 | 0.00 | - | 11 | 34 | 51.78% |
| JAZZ240517C00115000 | 2024-04-24 12:20PM EDT | 115.00 | 1.65 | 1.05 | 1.70 | +0.52 | +46.02% | 1 | 99 | 38.82% |
| JAZZ240517C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.60 | 0.10 | 0.60 | 0.00 | - | 2 | 142 | 35.69% |
| JAZZ240517C00125000 | 2024-04-23 9:42AM EDT | 125.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 2 | 71 | 52.05% |
| JAZZ240517C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 81 | 51.03% |
| JAZZ240517C00135000 | 2024-03-22 11:31AM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 12 | 20 | 91.14% |
| JAZZ240517C00140000 | 2024-04-03 12:17PM EDT | 140.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 69.04% |
| JAZZ240517C00145000 | 2024-04-05 12:05PM EDT | 145.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 3 | 17 | 75.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 2024-04-05 12:26PM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.62% |
| JAZZ240517P00095000 | 2024-04-16 3:55PM EDT | 95.00 | 0.43 | 0.05 | 4.80 | 0.00 | - | 5 | 6 | 70.14% |
| JAZZ240517P00100000 | 2024-04-24 12:42PM EDT | 100.00 | 1.00 | 0.10 | 3.00 | 0.00 | - | 4 | 13 | 59.55% |
| JAZZ240517P00105000 | 2024-04-23 1:35PM EDT | 105.00 | 2.05 | 0.05 | 4.70 | 0.00 | - | 20 | 73 | 57.06% |
| JAZZ240517P00110000 | 2024-04-23 11:35AM EDT | 110.00 | 3.50 | 2.00 | 6.40 | 0.00 | - | 17 | 156 | 48.90% |
| JAZZ240517P00115000 | 2024-04-23 11:46AM EDT | 115.00 | 6.43 | 5.10 | 10.00 | 0.00 | - | 2 | 36 | 52.34% |
| JAZZ240517P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 11.67 | 9.50 | 13.50 | 0.00 | - | 1 | 84 | 48.66% |
| JAZZ240517P00130000 | 2024-04-16 1:49PM EDT | 130.00 | 20.00 | 19.00 | 23.50 | 0.00 | - | - | 0 | 69.04% |
| JAZZ240517P00135000 | 2024-03-15 12:39PM EDT | 135.00 | 17.35 | 22.00 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| JAZZ240517P00150000 | 2024-04-09 10:38AM EDT | 150.00 | 34.23 | 39.00 | 43.50 | 0.00 | - | 1 | 0 | 101.32% |
| JAZZ240517P00155000 | 2024-04-03 12:22PM EDT | 155.00 | 37.80 | 44.00 | 48.50 | 0.00 | - | 1 | 0 | 108.23% |
© 2024 Yahoo. All rights reserved.