Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.06+2.69 (+1.62%)
As of 10:10AM EDT. Market open.
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ210416C00150000 | 2021-03-10 10:50AM EDT | 150.00 | 15.00 | 9.60 | 13.60 | 0.00 | - | 2 | 2 | 0.00% |
| JAZZ210416C00155000 | 2021-04-14 3:37PM EDT | 155.00 | 11.50 | 12.80 | 15.30 | 0.00 | - | 19 | 15 | 119.68% |
| JAZZ210416C00160000 | 2021-04-14 2:59PM EDT | 160.00 | 8.30 | 7.80 | 10.60 | 0.00 | - | 77 | 85 | 98.00% |
| JAZZ210416C00165000 | 2021-04-15 9:54AM EDT | 165.00 | 4.26 | 2.30 | 5.00 | +2.16 | +102.86% | 2 | 47 | 49.76% |
| JAZZ210416C00170000 | 2021-04-14 1:46PM EDT | 170.00 | 0.69 | 1.00 | 1.50 | 0.00 | - | 8 | 226 | 38.62% |
| JAZZ210416C00175000 | 2021-04-13 2:27PM EDT | 175.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 275 | 51.47% |
| JAZZ210416C00180000 | 2021-04-05 10:26AM EDT | 180.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 1 | 248 | 25.00% |
| JAZZ210416C00185000 | 2021-04-14 12:21PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 25.00% |
| JAZZ210416C00190000 | 2021-03-30 2:16PM EDT | 190.00 | 0.38 | 0.00 | 2.80 | 0.00 | - | 1 | 12 | 146.68% |
| JAZZ210416C00195000 | 2021-03-16 9:37AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| JAZZ210416C00200000 | 2021-03-18 12:13PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 50.00% |
| JAZZ210416C00220000 | 2021-03-16 11:56AM EDT | 220.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 301.37% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ210416P00125000 | 2021-03-22 10:01AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JAZZ210416P00130000 | 2021-03-26 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| JAZZ210416P00135000 | 2021-03-26 9:30AM EDT | 135.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 190.53% |
| JAZZ210416P00140000 | 2021-03-22 10:02AM EDT | 140.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 258.01% |
| JAZZ210416P00145000 | 2021-03-25 12:14PM EDT | 145.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 2 | 104 | 185.64% |
| JAZZ210416P00150000 | 2021-03-26 2:23PM EDT | 150.00 | 0.60 | 0.00 | 2.85 | 0.00 | - | 15 | 109 | 155.86% |
| JAZZ210416P00155000 | 2021-04-09 3:46PM EDT | 155.00 | 0.01 | 0.00 | 2.85 | 0.00 | - | 2 | 1,276 | 125.78% |
| JAZZ210416P00160000 | 2021-04-14 9:55AM EDT | 160.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 18 | 148 | 74.27% |
| JAZZ210416P00165000 | 2021-04-14 3:57PM EDT | 165.00 | 2.35 | 0.05 | 4.00 | 0.00 | - | 2 | 53 | 75.15% |
| JAZZ210416P00170000 | 2021-04-14 1:27PM EDT | 170.00 | 4.70 | 0.80 | 3.40 | 0.00 | - | 11 | 31 | 58.06% |
| JAZZ210416P00175000 | 2021-04-08 2:08PM EDT | 175.00 | 14.53 | 4.10 | 8.50 | 0.00 | - | 1 | 41 | 98.00% |
| JAZZ210416P00190000 | 2021-04-05 3:52PM EDT | 190.00 | 25.40 | 19.50 | 23.00 | 0.00 | - | - | 1 | 99.02% |
© 2021 Verizon Media. All rights reserved.
