Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220C00065000 | 2023-08-07 1:11PM EDT | 65.00 | 71.87 | 74.50 | 79.40 | 0.00 | - | 1 | 2 | 205.36% |
| JAZZ241220C00070000 | 2023-09-12 10:58AM EDT | 70.00 | 71.20 | 61.10 | 65.80 | 0.00 | - | 2 | 3 | 147.93% |
| JAZZ241220C00080000 | 2024-04-18 11:13AM EDT | 80.00 | 32.89 | 32.10 | 37.00 | 0.00 | - | 5 | 8 | 59.77% |
| JAZZ241220C00090000 | 2024-02-27 4:54PM EDT | 90.00 | 48.50 | 33.70 | 38.50 | 0.00 | - | - | 1 | 77.48% |
| JAZZ241220C00100000 | 2024-04-02 3:56PM EDT | 100.00 | 25.00 | 17.00 | 21.50 | 0.00 | - | 1 | 22 | 46.98% |
| JAZZ241220C00105000 | 2024-04-17 11:21AM EDT | 105.00 | 14.00 | 13.50 | 18.00 | 0.00 | - | 2 | 3 | 44.00% |
| JAZZ241220C00110000 | 2024-04-19 3:02PM EDT | 110.00 | 12.79 | 10.90 | 13.90 | +2.09 | +19.53% | 1 | 20 | 38.83% |
| JAZZ241220C00115000 | 2024-04-19 2:24PM EDT | 115.00 | 10.00 | 7.50 | 10.40 | +1.50 | +17.65% | 1 | 17 | 34.78% |
| JAZZ241220C00120000 | 2024-04-16 3:45PM EDT | 120.00 | 7.15 | 5.50 | 9.50 | 0.00 | - | 1 | 33 | 37.23% |
| JAZZ241220C00125000 | 2024-04-12 3:44PM EDT | 125.00 | 6.12 | 3.50 | 8.10 | 0.00 | - | 1 | 34 | 37.60% |
| JAZZ241220C00130000 | 2024-04-18 2:20PM EDT | 130.00 | 3.80 | 2.00 | 6.60 | 0.00 | - | 40 | 62 | 37.06% |
| JAZZ241220C00135000 | 2024-04-17 11:40AM EDT | 135.00 | 2.62 | 0.50 | 4.50 | 0.00 | - | 6 | 22 | 33.84% |
| JAZZ241220C00140000 | 2024-04-18 2:48PM EDT | 140.00 | 1.88 | 0.10 | 4.40 | 0.00 | - | 9 | 141 | 36.54% |
| JAZZ241220C00145000 | 2024-04-17 2:48PM EDT | 145.00 | 1.75 | 0.10 | 4.90 | 0.00 | - | 5 | 298 | 41.10% |
| JAZZ241220C00150000 | 2024-04-04 3:41PM EDT | 150.00 | 2.00 | 0.20 | 3.10 | 0.00 | - | 23 | 530 | 37.04% |
| JAZZ241220C00155000 | 2024-02-09 2:10PM EDT | 155.00 | 2.50 | 0.05 | 4.90 | 0.00 | - | 1 | 15 | 46.31% |
| JAZZ241220C00160000 | 2024-02-20 11:15AM EDT | 160.00 | 3.50 | 0.20 | 3.50 | 0.00 | - | 2 | 5 | 43.32% |
| JAZZ241220C00165000 | 2024-02-29 11:07AM EDT | 165.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 50.60% |
| JAZZ241220C00170000 | 2023-10-25 10:05AM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JAZZ241220C00175000 | 2023-11-07 4:33PM EDT | 175.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 55.56% |
| JAZZ241220C00180000 | 2023-11-09 3:17PM EDT | 180.00 | 0.75 | 0.20 | 4.90 | 0.00 | - | - | 2 | 57.15% |
| JAZZ241220C00185000 | 2023-10-10 10:48AM EDT | 185.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 59.42% |
| JAZZ241220C00190000 | 2024-02-29 10:32AM EDT | 190.00 | 0.01 | 0.05 | 4.80 | 0.00 | - | 1 | 3 | 60.44% |
| JAZZ241220C00195000 | 2023-11-08 4:48PM EDT | 195.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 51.69% |
| JAZZ241220C00200000 | 2024-04-04 3:41PM EDT | 200.00 | 0.16 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 51.86% |
| JAZZ241220C00210000 | 2023-11-20 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| JAZZ241220C00220000 | 2024-04-15 1:32PM EDT | 220.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 4 | 6 | 46.48% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ241220P00060000 | 2024-03-18 3:23PM EDT | 60.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 11 | 22 | 49.81% |
| JAZZ241220P00065000 | 2023-11-01 11:36AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 56.68% |
| JAZZ241220P00070000 | 2024-04-16 10:33AM EDT | 70.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.57% |
| JAZZ241220P00075000 | 2024-04-18 10:50AM EDT | 75.00 | 1.00 | 0.05 | 1.95 | 0.00 | - | 2 | 2 | 41.11% |
| JAZZ241220P00080000 | 2024-04-04 3:41PM EDT | 80.00 | 0.53 | 0.05 | 4.70 | 0.00 | - | 2 | 3 | 49.65% |
| JAZZ241220P00085000 | 2023-08-10 10:03AM EDT | 85.00 | 2.60 | 1.25 | 4.50 | 0.00 | - | - | 3 | 42.58% |
| JAZZ241220P00090000 | 2024-03-15 9:30AM EDT | 90.00 | 2.45 | 1.35 | 5.40 | 0.00 | - | 1 | 15 | 40.06% |
| JAZZ241220P00095000 | 2024-03-26 11:58AM EDT | 95.00 | 2.80 | 1.50 | 5.70 | 0.00 | - | 1 | 5 | 35.00% |
| JAZZ241220P00100000 | 2024-04-12 3:25PM EDT | 100.00 | 5.10 | 3.00 | 6.90 | 0.00 | - | 1 | 74 | 32.63% |
| JAZZ241220P00105000 | 2024-04-12 3:07PM EDT | 105.00 | 6.70 | 4.50 | 8.70 | 0.00 | - | 2 | 4 | 31.34% |
| JAZZ241220P00110000 | 2024-04-18 11:10AM EDT | 110.00 | 9.12 | 6.80 | 11.40 | 0.00 | - | 1 | 12 | 31.67% |
| JAZZ241220P00115000 | 2024-04-17 3:28PM EDT | 115.00 | 13.00 | 9.30 | 14.00 | 0.00 | - | 2 | 10 | 30.75% |
| JAZZ241220P00120000 | 2024-04-17 3:14PM EDT | 120.00 | 15.80 | 12.60 | 16.50 | 0.00 | - | 1 | 268 | 28.59% |
| JAZZ241220P00125000 | 2024-04-16 12:49PM EDT | 125.00 | 16.95 | 15.00 | 19.70 | 0.00 | - | 1 | 89 | 27.39% |
| JAZZ241220P00130000 | 2024-04-16 12:49PM EDT | 130.00 | 20.80 | 19.70 | 23.30 | 0.00 | - | 1 | 15 | 26.38% |
| JAZZ241220P00135000 | 2024-04-08 3:13PM EDT | 135.00 | 20.69 | 23.10 | 27.40 | 0.00 | - | 1 | 6 | 26.11% |
| JAZZ241220P00140000 | 2024-04-18 2:48PM EDT | 140.00 | 31.58 | 27.50 | 32.40 | 0.00 | - | 9 | 6 | 28.87% |
| JAZZ241220P00145000 | 2024-01-22 3:03PM EDT | 145.00 | 27.05 | 17.20 | 22.00 | 0.00 | - | 55 | 21 | 0.00% |
| JAZZ241220P00150000 | 2024-02-20 12:38PM EDT | 150.00 | 23.85 | 24.10 | 28.70 | 0.00 | - | 4 | 23 | 0.00% |
| JAZZ241220P00155000 | 2023-11-09 4:38PM EDT | 155.00 | 38.48 | 32.00 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00160000 | 2023-07-06 11:18AM EDT | 160.00 | 38.18 | 29.40 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
| JAZZ241220P00165000 | 2023-06-26 10:17AM EDT | 165.00 | 40.53 | 32.30 | 36.40 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ241220P00170000 | 2023-05-25 1:04PM EDT | 170.00 | 44.65 | 42.50 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220P00180000 | 2024-01-08 2:13PM EDT | 180.00 | 56.37 | 54.50 | 59.50 | 0.00 | - | - | 0 | 0.00% |
| JAZZ241220P00220000 | 2024-03-01 1:11PM EDT | 220.00 | 100.50 | 97.00 | 101.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.