Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240816C00095000 | 2024-07-10 11:35AM EDT | 95.00 | 9.80 | 15.20 | 20.00 | 0.00 | - | - | 3 | 60.91% |
| JAZZ240816C00100000 | 2024-07-23 11:14AM EDT | 100.00 | 10.80 | 11.30 | 15.50 | 0.00 | - | 5 | 8 | 58.33% |
| JAZZ240816C00105000 | 2024-07-25 3:14PM EDT | 105.00 | 9.50 | 7.60 | 12.00 | +1.10 | +13.10% | 1 | 13 | 57.45% |
| JAZZ240816C00110000 | 2024-07-26 3:51PM EDT | 110.00 | 6.00 | 6.00 | 6.60 | +0.50 | +9.09% | 2 | 56 | 51.71% |
| JAZZ240816C00115000 | 2024-07-26 10:39AM EDT | 115.00 | 4.00 | 3.50 | 4.50 | +0.75 | +23.08% | 10 | 222 | 51.20% |
| JAZZ240816C00120000 | 2024-07-26 1:26PM EDT | 120.00 | 2.50 | 1.95 | 2.90 | +1.06 | +73.61% | 115 | 98 | 51.25% |
| JAZZ240816C00125000 | 2024-07-26 1:13PM EDT | 125.00 | 1.25 | 0.80 | 1.50 | -0.07 | -5.30% | 6 | 39 | 52.71% |
| JAZZ240816C00130000 | 2024-07-17 3:04PM EDT | 130.00 | 0.70 | 0.70 | 4.20 | 0.00 | - | - | 1 | 75.90% |
| JAZZ240816C00150000 | 2024-07-22 1:55PM EDT | 150.00 | 0.78 | 0.15 | 5.00 | 0.00 | - | - | 1 | 115.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240816P00075000 | 2024-07-05 9:39AM EDT | 75.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.86% |
| JAZZ240816P00080000 | 2024-07-05 9:39AM EDT | 80.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 135.01% |
| JAZZ240816P00085000 | 2024-07-18 1:24PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 117.02% |
| JAZZ240816P00090000 | 2024-07-15 3:59PM EDT | 90.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 99.66% |
| JAZZ240816P00095000 | 2024-07-17 1:45PM EDT | 95.00 | 1.40 | 0.20 | 4.80 | 0.00 | - | 45 | 48 | 84.08% |
| JAZZ240816P00100000 | 2024-07-25 9:46AM EDT | 100.00 | 2.00 | 1.00 | 4.40 | 0.00 | - | 5 | 46 | 69.51% |
| JAZZ240816P00105000 | 2024-07-25 12:51PM EDT | 105.00 | 3.00 | 0.80 | 4.80 | 0.00 | - | 1 | 26 | 52.83% |
| JAZZ240816P00110000 | 2024-07-19 3:25PM EDT | 110.00 | 6.05 | 2.45 | 6.60 | 0.00 | - | 3 | 7 | 69.49% |
| JAZZ240816P00115000 | 2024-07-19 1:52PM EDT | 115.00 | 8.82 | 4.80 | 8.80 | 0.00 | - | 7 | 8 | 64.18% |
| JAZZ240816P00120000 | 2024-07-22 11:05AM EDT | 120.00 | 12.70 | 8.00 | 12.80 | 0.00 | - | 3 | 9 | 71.22% |
| JAZZ240816P00125000 | 2024-06-24 11:55AM EDT | 125.00 | 14.90 | 15.00 | 19.50 | 0.00 | - | 2 | 12 | 79.57% |
© 2024 Yahoo. All rights reserved.