NasdaqGS - Delayed Quote • USD
Jazz Pharmaceuticals plc (JAZZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:10 PM EDT
| 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 | 5.40 | 9.00 | 0.00 | 0.00% | 1 | 2 | 63.70% |
| JAZZ240517C00110000 | 4/26/2024 2:37 PM | 110 | 3.60 | 3.60 | 3.80 | 0.81 | 29.03% | 5 | 34 | 38.72% |
| JAZZ240517C00115000 | 4/26/2024 7:07 PM | 115 | 1.90 | 1.35 | 2.10 | 0.90 | 90.00% | 5 | 112 | 40.21% |
| JAZZ240517C00120000 | 4/26/2024 7:30 PM | 120 | 0.75 | 0.30 | 1.65 | 0.45 | 150.00% | 1 | 145 | 48.76% |
| JAZZ240517C00125000 | 4/23/2024 1:42 PM | 125 | 0.23 | 0.20 | 0.60 | 0.00 | 0.00% | 2 | 71 | 43.73% |
| JAZZ240517C00130000 | 4/19/2024 2:27 PM | 130 | 0.41 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 81 | 49.12% |
| JAZZ240517C00135000 | 3/22/2024 3:31 PM | 135 | 2.73 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 20 | 91.38% |
| JAZZ240517C00140000 | 4/3/2024 4:17 PM | 140 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 100.81% |
| JAZZ240517C00145000 | 4/5/2024 4:05 PM | 145 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 17 | 109.62% |
| 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 | 4.80 | 0.00 | 0.00% | 1 | 1 | 94.43% |
| JAZZ240517P00095000 | 4/16/2024 7:55 PM | 95 | 0.43 | 0.05 | 5.00 | 0.00 | 0.00% | 5 | 6 | 78.83% |
| JAZZ240517P00100000 | 4/24/2024 4:42 PM | 100 | 1.00 | 0.20 | 1.40 | 0.00 | 0.00% | 4 | 13 | 46.83% |
| JAZZ240517P00105000 | 4/23/2024 5:35 PM | 105 | 2.05 | 0.95 | 5.00 | 0.00 | 0.00% | 20 | 73 | 68.36% |
| JAZZ240517P00110000 | 4/25/2024 4:35 PM | 110 | 4.47 | 3.70 | 4.20 | 0.00 | 0.00% | 1 | 157 | 37.38% |
| JAZZ240517P00115000 | 4/23/2024 3:46 PM | 115 | 6.43 | 4.60 | 8.70 | 0.00 | 0.00% | 2 | 36 | 51.17% |
| JAZZ240517P00120000 | 4/18/2024 6:46 PM | 120 | 11.67 | 8.50 | 12.90 | 0.00 | 0.00% | 1 | 84 | 57.20% |
| JAZZ240517P00130000 | 4/16/2024 5:49 PM | 130 | 20.00 | 18.00 | 22.40 | 0.00 | 0.00% | - | 0 | 73.93% |
| JAZZ240517P00135000 | 3/15/2024 4:39 PM | 135 | 17.35 | 22.00 | 26.90 | 0.00 | 0.00% | - | 0 | 75.83% |
| JAZZ240517P00150000 | 4/9/2024 2:38 PM | 150 | 34.23 | 38.00 | 42.40 | 0.00 | 0.00% | 1 | 0 | 109.18% |
| JAZZ240517P00155000 | 4/3/2024 4:22 PM | 155 | 37.80 | 43.00 | 47.40 | 0.00 | 0.00% | 1 | 0 | 116.70% |
Related Tickers
INCY Incyte Corporation
51.68
+0.98%
BMRN BioMarin Pharmaceutical Inc.
80.91
-1.53%
BGNE BeiGene, Ltd.
153.58
+3.38%
LEGN Legend Biotech Corporation
45.30
+1.98%
RARE Ultragenyx Pharmaceutical Inc.
44.24
+0.89%
UTHR United Therapeutics Corporation
233.85
-0.89%
EXEL Exelixis, Inc.
23.70
+0.72%
ALNY Alnylam Pharmaceuticals, Inc.
143.31
-0.28%
AXSM Axsome Therapeutics, Inc.
71.71
+0.27%
APLS Apellis Pharmaceuticals, Inc.
49.86
+4.03%