NasdaqGS - Delayed Quote • USD
Jazz Pharmaceuticals plc (JAZZ)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 4:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 5/2/2024 1:59 PM | 105 | 4.70 | 3.20 | 8.00 | 0.00 | 0.00% | 1 | 3 | 70.22% |
| JAZZ240517C00110000 | 5/2/2024 3:19 PM | 110 | 3.10 | 1.55 | 4.70 | -1.40 | -31.11% | 1 | 48 | 62.74% |
| JAZZ240517C00115000 | 5/6/2024 6:04 PM | 115 | 0.70 | 0.00 | 0.95 | 0.05 | 7.69% | 3 | 120 | 36.04% |
| JAZZ240517C00120000 | 5/6/2024 4:11 PM | 120 | 0.05 | 0.00 | 4.80 | -0.15 | -75.00% | 1 | 187 | 77.98% |
| JAZZ240517C00125000 | 5/1/2024 2:08 PM | 125 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 72 | 40.04% |
| JAZZ240517C00130000 | 4/19/2024 2:27 PM | 130 | 0.41 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 81 | 58.69% |
| JAZZ240517C00135000 | 3/22/2024 3:31 PM | 135 | 2.73 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 20 | 124.81% |
| JAZZ240517C00140000 | 4/3/2024 4:17 PM | 140 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 137.87% |
| JAZZ240517C00145000 | 5/1/2024 6:25 PM | 145 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 19 | 150.05% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 5/1/2024 7:39 PM | 90 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 131.84% |
| JAZZ240517P00095000 | 4/29/2024 1:31 PM | 95 | 0.43 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 107.98% |
| JAZZ240517P00100000 | 5/2/2024 7:46 PM | 100 | 1.45 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 14 | 84.11% |
| JAZZ240517P00105000 | 5/6/2024 4:18 PM | 105 | 0.65 | 0.10 | 1.50 | -0.20 | -23.53% | 1 | 74 | 45.56% |
| JAZZ240517P00110000 | 5/2/2024 5:01 PM | 110 | 1.85 | 1.55 | 4.90 | 0.00 | 0.00% | 52 | 202 | 63.40% |
| JAZZ240517P00115000 | 5/6/2024 2:42 PM | 115 | 4.90 | 3.00 | 7.80 | 0.80 | 19.51% | 3 | 36 | 61.57% |
| JAZZ240517P00120000 | 4/18/2024 6:46 PM | 120 | 11.67 | 7.60 | 12.40 | 0.00 | 0.00% | 1 | 75 | 75.64% |
| JAZZ240517P00125000 | 5/1/2024 7:52 PM | 125 | 14.63 | 12.60 | 17.50 | 0.00 | 0.00% | - | 0 | 94.38% |
| JAZZ240517P00130000 | 4/16/2024 5:49 PM | 130 | 20.00 | 17.50 | 22.40 | 0.00 | 0.00% | - | 0 | 107.98% |
| JAZZ240517P00135000 | 5/3/2024 2:03 PM | 135 | 23.56 | 22.60 | 27.50 | 0.00 | 0.00% | 1 | 0 | 123.88% |
| JAZZ240517P00150000 | 4/9/2024 2:38 PM | 150 | 34.23 | 37.60 | 42.50 | 0.00 | 0.00% | 1 | 0 | 160.45% |
| JAZZ240517P00155000 | 4/3/2024 4:22 PM | 155 | 37.80 | 43.50 | 48.20 | 0.00 | 0.00% | 1 | 0 | 125.98% |
Related Tickers
INCY Incyte Corporation
54.08
+0.60%
ALNY Alnylam Pharmaceuticals, Inc.
151.22
-0.73%
UTHR United Therapeutics Corporation
260.51
-0.72%
SRPT Sarepta Therapeutics, Inc.
135.04
+1.03%
BMRN BioMarin Pharmaceutical Inc.
82.10
-0.41%
BBIO BridgeBio Pharma, Inc.
28.09
+0.93%
EXEL Exelixis, Inc.
21.90
0.00%
LEGN Legend Biotech Corporation
45.26
-0.33%
RARE Ultragenyx Pharmaceutical Inc.
43.01
+0.61%
APLS Apellis Pharmaceuticals, Inc.
48.81
+2.84%