Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 272.28% |
| JAZZ240621C00100000 | 2024-04-08 10:36AM EDT | 100.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| JAZZ240621C00105000 | 2024-04-26 2:35PM EDT | 105.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| JAZZ240621C00110000 | 2024-05-02 1:54PM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.39% |
| JAZZ240621C00115000 | 2024-05-02 1:10PM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| JAZZ240621C00120000 | 2024-05-02 9:42AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,067 | 6.25% |
| JAZZ240621C00125000 | 2024-05-02 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 6.25% |
| JAZZ240621C00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| JAZZ240621C00135000 | 2024-04-15 1:45PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| JAZZ240621C00140000 | 2024-05-02 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 12.50% |
| JAZZ240621C00145000 | 2024-04-25 12:41PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| JAZZ240621C00150000 | 2024-04-29 11:46AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| JAZZ240621C00155000 | 2024-02-23 11:58AM EDT | 155.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 81.71% |
| JAZZ240621C00160000 | 2024-03-25 11:39AM EDT | 160.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 7 | 62.35% |
| JAZZ240621C00165000 | 2024-02-29 10:50AM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 60.16% |
| JAZZ240621C00175000 | 2024-02-22 2:45PM EDT | 175.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.51% |
| JAZZ240621C00180000 | 2023-11-14 2:01PM EDT | 180.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 1 | 12 | 95.46% |
| JAZZ240621C00190000 | 2024-04-25 10:21AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| 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 | 117.85% |
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 | 83.69% |
| JAZZ240621P00065000 | 2024-01-24 11:35AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 123.27% |
| JAZZ240621P00070000 | 2023-11-01 12:13PM EDT | 70.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.45% |
| JAZZ240621P00075000 | 2023-11-03 1:00PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 96.46% |
| JAZZ240621P00085000 | 2024-03-11 12:02PM EDT | 85.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 511 | 72.35% |
| JAZZ240621P00090000 | 2024-04-30 3:50PM EDT | 90.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| JAZZ240621P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| JAZZ240621P00100000 | 2024-04-30 11:33AM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 6.25% |
| JAZZ240621P00105000 | 2024-05-01 1:41PM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 3.13% |
| JAZZ240621P00110000 | 2024-05-02 1:54PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 106 | 0.00% |
| JAZZ240621P00115000 | 2024-04-25 9:57AM EDT | 115.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 0.00% |
| JAZZ240621P00120000 | 2024-05-02 10:08AM EDT | 120.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| JAZZ240621P00125000 | 2024-04-23 11:45AM EDT | 125.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| JAZZ240621P00130000 | 2024-04-10 3:52PM EDT | 130.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.