NasdaqGS - Nasdaq Real Time Price • USD
Jazz Pharmaceuticals plc (JAZZ)
As of 2:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240419C00100000 | 4/2/2024 5:20 PM | 100 | 19.09 | 8.40 | 12.50 | 0.00 | 0.00% | 4 | 1 | 149.22% |
| JAZZ240419C00105000 | 4/19/2024 3:36 PM | 105 | 4.61 | 3.50 | 7.40 | -10.84 | -70.16% | 1 | 1 | 90.72% |
| JAZZ240419C00110000 | 4/19/2024 6:01 PM | 110 | 0.25 | 0.25 | 0.50 | 0.05 | 25.00% | 3 | 26 | 21.58% |
| JAZZ240419C00115000 | 4/16/2024 2:33 PM | 115 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 69 | 49.22% |
| JAZZ240419C00120000 | 4/11/2024 5:21 PM | 120 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 37 | 76.56% |
| JAZZ240419C00125000 | 4/17/2024 7:36 PM | 125 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 58 | 106.25% |
| JAZZ240419C00130000 | 4/19/2024 2:27 PM | 130 | 0.16 | 0.00 | 0.30 | 0.11 | 220.00% | 2 | 112 | 175.39% |
| JAZZ240419C00135000 | 4/19/2024 2:09 PM | 135 | 0.05 | 0.00 | 0.75 | -0.40 | -88.89% | 1 | 55 | 246.29% |
| JAZZ240419C00140000 | 4/3/2024 4:17 PM | 140 | 0.24 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 9 | 253.52% |
| JAZZ240419C00145000 | 4/5/2024 5:27 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 310.55% |
| JAZZ240419C00150000 | 4/1/2024 5:40 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 96 | 98 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240419P00095000 | 3/7/2024 8:50 PM | 95 | 2.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 198.05% |
| JAZZ240419P00100000 | 4/18/2024 5:14 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 142.77% |
| JAZZ240419P00105000 | 4/17/2024 3:19 PM | 105 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 11 | 85.94% |
| JAZZ240419P00110000 | 4/19/2024 4:24 PM | 110 | 0.10 | 0.10 | 0.30 | -1.40 | -93.33% | 7 | 55 | 13.28% |
| JAZZ240419P00115000 | 4/17/2024 2:09 PM | 115 | 7.17 | 2.50 | 6.50 | 0.00 | 0.00% | 2 | 21 | 146.68% |
| JAZZ240419P00120000 | 4/17/2024 2:34 PM | 120 | 12.00 | 7.60 | 12.00 | 0.00 | 0.00% | 1 | 4 | 235.84% |
| JAZZ240419P00125000 | 4/12/2024 2:43 PM | 125 | 12.80 | 12.50 | 16.90 | 0.00 | 0.00% | 1 | 0 | 285.64% |
| JAZZ240419P00130000 | 3/5/2024 5:47 PM | 130 | 11.39 | 12.70 | 17.00 | 0.00 | 0.00% | 10 | 2 | 0.00% |
| JAZZ240419P00135000 | 3/21/2024 2:02 PM | 135 | 10.40 | 22.70 | 26.90 | 0.00 | 0.00% | - | 135 | 380.47% |
| JAZZ240419P00140000 | 3/1/2024 4:31 PM | 140 | 20.00 | 17.00 | 21.70 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
INCY Incyte Corporation
52.32
-0.95%
BMRN BioMarin Pharmaceutical Inc.
88.95
-1.24%
BGNE BeiGene, Ltd.
129.37
-1.96%
SRPT Sarepta Therapeutics, Inc.
115.12
-1.23%
ACAD ACADIA Pharmaceuticals Inc.
16.84
-1.35%
UTHR United Therapeutics Corporation
236.99
+0.02%
AXSM Axsome Therapeutics, Inc.
66.75
+1.57%
RARE Ultragenyx Pharmaceutical Inc.
41.43
-4.50%
SAGE Sage Therapeutics, Inc.
13.09
+0.42%
LEGN Legend Biotech Corporation
45.97
-2.44%