NasdaqGS - Nasdaq Real Time Price • USD
Jazz Pharmaceuticals plc (JAZZ)
As of 2:57 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 4/22/2024 5:53 PM | 105 | 7.40 | 6.40 | 7.80 | 0.00 | 0.00% | 1 | 2 | 42.86% |
| JAZZ240517C00110000 | 4/24/2024 3:44 PM | 110 | 3.60 | 4.00 | 4.40 | 0.81 | 29.03% | 5 | 34 | 38.36% |
| JAZZ240517C00115000 | 4/26/2024 4:18 PM | 115 | 1.65 | 1.85 | 2.10 | 0.65 | 65.00% | 3 | 112 | 35.74% |
| JAZZ240517C00120000 | 4/25/2024 7:49 PM | 120 | 0.30 | 0.30 | 1.00 | 0.00 | 0.00% | 9 | 145 | 36.50% |
| JAZZ240517C00125000 | 4/23/2024 1:42 PM | 125 | 0.23 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 71 | 42.24% |
| JAZZ240517C00130000 | 4/19/2024 2:27 PM | 130 | 0.41 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 81 | 45.85% |
| JAZZ240517C00135000 | 3/22/2024 3:31 PM | 135 | 2.73 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 20 | 86.50% |
| JAZZ240517C00140000 | 4/3/2024 4:17 PM | 140 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 58.64% |
| JAZZ240517C00145000 | 4/5/2024 4:05 PM | 145 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 17 | 104.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 4/5/2024 4:26 PM | 90 | 0.75 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 92.53% |
| JAZZ240517P00095000 | 4/16/2024 7:55 PM | 95 | 0.43 | 0.05 | 5.00 | 0.00 | 0.00% | 5 | 6 | 79.76% |
| JAZZ240517P00100000 | 4/24/2024 4:42 PM | 100 | 1.00 | 0.05 | 1.40 | 0.00 | 0.00% | 4 | 13 | 48.49% |
| JAZZ240517P00105000 | 4/23/2024 5:35 PM | 105 | 2.05 | 1.65 | 2.05 | 0.00 | 0.00% | 20 | 73 | 40.28% |
| JAZZ240517P00110000 | 4/25/2024 4:35 PM | 110 | 4.47 | 3.30 | 3.60 | 0.00 | 0.00% | 1 | 157 | 35.67% |
| JAZZ240517P00115000 | 4/23/2024 3:46 PM | 115 | 6.43 | 5.60 | 8.20 | 0.00 | 0.00% | 2 | 36 | 51.43% |
| JAZZ240517P00120000 | 4/18/2024 6:46 PM | 120 | 11.67 | 9.00 | 12.50 | 0.00 | 0.00% | 1 | 84 | 59.57% |
| JAZZ240517P00130000 | 4/16/2024 5:49 PM | 130 | 20.00 | 18.20 | 22.00 | 0.00 | 0.00% | - | 0 | 77.83% |
| JAZZ240517P00135000 | 3/15/2024 4:39 PM | 135 | 17.35 | 22.00 | 26.90 | 0.00 | 0.00% | - | 0 | 86.65% |
| JAZZ240517P00150000 | 4/9/2024 2:38 PM | 150 | 34.23 | 37.60 | 42.00 | 0.00 | 0.00% | 1 | 0 | 69.14% |
| JAZZ240517P00155000 | 4/3/2024 4:22 PM | 155 | 37.80 | 42.70 | 47.00 | 0.00 | 0.00% | 1 | 0 | 76.95% |
Related Tickers
INCY Incyte Corporation
51.66
+0.94%
BMRN BioMarin Pharmaceutical Inc.
81.66
-0.62%
BGNE BeiGene, Ltd.
154.00
+3.66%
LEGN Legend Biotech Corporation
45.00
+1.31%
RARE Ultragenyx Pharmaceutical Inc.
44.17
+0.73%
UTHR United Therapeutics Corporation
235.02
-0.40%
EXEL Exelixis, Inc.
23.70
+0.72%
ALNY Alnylam Pharmaceuticals, Inc.
144.69
+0.68%
AXSM Axsome Therapeutics, Inc.
71.84
+0.45%
APLS Apellis Pharmaceuticals, Inc.
50.40
+5.14%