JAZZ - Jazz Pharmaceuticals plc
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ230616C00125000 | 2023-05-31 12:22PM EDT | 125.00 | 4.60 | 5.00 | 7.50 | +0.70 | +17.95% | 1 | 9 | 54.74% |
| JAZZ230616C00130000 | 2023-05-31 3:21PM EDT | 130.00 | 2.78 | 2.05 | 2.45 | +1.06 | +61.63% | 4 | 7 | 30.51% |
| JAZZ230616C00135000 | 2023-05-31 9:43AM EDT | 135.00 | 0.45 | 0.40 | 0.95 | +0.02 | +4.65% | 1 | 83 | 30.05% |
| JAZZ230616C00140000 | 2023-05-31 2:22PM EDT | 140.00 | 0.25 | 0.00 | 0.45 | +0.24 | +2,400.00% | 2 | 269 | 33.20% |
| JAZZ230616C00145000 | 2023-05-23 1:46PM EDT | 145.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 13 | 54 | 35.35% |
| JAZZ230616C00150000 | 2023-05-30 12:51PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 46.44% |
| JAZZ230616C00155000 | 2023-05-30 11:13AM EDT | 155.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 15 | 31 | 59.96% |
| JAZZ230616C00160000 | 2023-05-02 3:09PM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 102.64% |
| JAZZ230616C00165000 | 2023-04-27 3:53PM EDT | 165.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 51.56% |
| JAZZ230616C00170000 | 2023-03-16 9:54AM EDT | 170.00 | 1.00 | 0.00 | 3.80 | 0.00 | - | 5 | 28 | 111.77% |
| JAZZ230616C00175000 | 2023-04-24 10:43AM EDT | 175.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 60 | 73.05% |
| JAZZ230616C00180000 | 2023-05-01 11:11AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 135.25% |
| JAZZ230616C00185000 | 2023-01-11 3:24PM EDT | 185.00 | 3.00 | 0.10 | 3.80 | 0.00 | - | 2 | 4 | 134.57% |
| JAZZ230616C00190000 | 2023-01-09 12:12PM EDT | 190.00 | 2.81 | 0.00 | 2.85 | 0.00 | - | 21 | 27 | 130.66% |
| JAZZ230616C00195000 | 2023-05-09 10:48AM EDT | 195.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 83.59% |
| JAZZ230616C00200000 | 2023-05-23 9:57AM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 83.79% |
| JAZZ230616C00210000 | 2023-05-04 9:53AM EDT | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 174.22% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ230616P00065000 | 2023-03-07 12:29PM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 15 | 165.82% |
| JAZZ230616P00095000 | 2023-03-07 11:00AM EDT | 95.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | - | 1 | 88.28% |
| JAZZ230616P00100000 | 2022-11-22 11:21AM EDT | 100.00 | 2.30 | 0.05 | 2.90 | 0.00 | - | - | 0 | 102.30% |
| JAZZ230616P00105000 | 2023-05-25 3:45PM EDT | 105.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 59.08% |
| JAZZ230616P00110000 | 2023-05-26 3:41PM EDT | 110.00 | 0.41 | 0.00 | 0.85 | 0.00 | - | 10 | 29 | 50.78% |
| JAZZ230616P00115000 | 2023-05-26 10:22AM EDT | 115.00 | 1.39 | 0.25 | 2.15 | 0.00 | - | 1 | 24 | 53.44% |
| JAZZ230616P00120000 | 2023-05-26 2:13PM EDT | 120.00 | 1.30 | 0.10 | 2.00 | 0.00 | - | 4 | 26 | 48.95% |
| JAZZ230616P00125000 | 2023-05-31 3:38PM EDT | 125.00 | 1.35 | 1.50 | 3.00 | -0.80 | -37.21% | 7 | 33 | 41.64% |
| JAZZ230616P00130000 | 2023-05-25 12:34PM EDT | 130.00 | 5.70 | 3.50 | 3.90 | 0.00 | - | 6 | 89 | 26.78% |
| JAZZ230616P00135000 | 2023-05-31 10:27AM EDT | 135.00 | 8.60 | 5.30 | 8.80 | +2.90 | +50.88% | 2 | 76 | 41.82% |
| JAZZ230616P00140000 | 2023-05-24 9:54AM EDT | 140.00 | 10.50 | 10.00 | 13.30 | 0.00 | - | 1 | 183 | 48.76% |
| JAZZ230616P00145000 | 2023-01-20 11:55AM EDT | 145.00 | 6.40 | 5.20 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ230616P00150000 | 2023-03-24 12:46PM EDT | 150.00 | 12.27 | 6.40 | 10.40 | 0.00 | - | 1 | 25 | 0.00% |
| JAZZ230616P00155000 | 2023-03-16 3:20PM EDT | 155.00 | 18.60 | 10.40 | 13.90 | 0.00 | - | 1 | 6 | 0.00% |
| JAZZ230616P00160000 | 2023-02-17 11:25AM EDT | 160.00 | 14.12 | 22.80 | 27.50 | 0.00 | - | 20 | 28 | 0.00% |
| JAZZ230616P00165000 | 2023-01-24 2:10PM EDT | 165.00 | 15.55 | 18.00 | 22.00 | 0.00 | - | - | 20 | 0.00% |
| JAZZ230616P00175000 | 2022-10-28 11:26AM EDT | 175.00 | 34.10 | 23.80 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ230616P00190000 | 2023-03-27 2:32PM EDT | 190.00 | 45.00 | 49.50 | 53.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.