Singapore markets close in 7 hours 15 minutes
Straits Times Index
3,251.26 -13.27 (-0.41%) Nikkei
38,260.20 +57.83 (+0.15%) Hang Seng
18,299.04 -14.82 (-0.08%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,405.30 -1,199.09 (-1.92%) CMC Crypto 200
1,309.94 +15.27 (+1.18%)
Jazz Pharmaceuticals plc (JAZZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517C00105000 | 2024-05-08 11:41AM EDT | 105.00 | 4.80 | 5.10 | 8.50 | +0.10 | +2.13% | 1 | 3 | 76.39% |
| JAZZ240517C00110000 | 2024-05-08 11:18AM EDT | 110.00 | 2.14 | 1.10 | 4.10 | +0.21 | +10.88% | 4 | 48 | 54.10% |
| JAZZ240517C00115000 | 2024-05-07 3:19PM EDT | 115.00 | 0.70 | 0.00 | 3.20 | 0.00 | - | 3 | 123 | 71.66% |
| JAZZ240517C00120000 | 2024-05-06 12:11PM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 188 | 82.08% |
| JAZZ240517C00125000 | 2024-05-08 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 2 | 69 | 45.31% |
| JAZZ240517C00130000 | 2024-04-19 10:27AM EDT | 130.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 81 | 62.50% |
| JAZZ240517C00135000 | 2024-03-22 11:31AM EDT | 135.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 12 | 20 | 134.47% |
| JAZZ240517C00140000 | 2024-04-03 12:17PM EDT | 140.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 149.02% |
| JAZZ240517C00145000 | 2024-05-01 2:25PM EDT | 145.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 19 | 112.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ240517P00090000 | 2024-05-01 3:39PM EDT | 90.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 148.97% |
| JAZZ240517P00095000 | 2024-04-29 9:31AM EDT | 95.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 122.80% |
| JAZZ240517P00100000 | 2024-05-02 3:46PM EDT | 100.00 | 1.45 | 0.10 | 4.80 | 0.00 | - | 4 | 14 | 97.66% |
| JAZZ240517P00105000 | 2024-05-06 12:18PM EDT | 105.00 | 0.65 | 0.15 | 4.70 | 0.00 | - | 1 | 73 | 70.22% |
| JAZZ240517P00110000 | 2024-05-08 2:11PM EDT | 110.00 | 1.45 | 0.30 | 4.90 | -0.40 | -21.62% | 1 | 202 | 75.88% |
| JAZZ240517P00115000 | 2024-05-07 3:36PM EDT | 115.00 | 4.10 | 2.25 | 6.90 | 0.00 | - | 1 | 36 | 62.57% |
| JAZZ240517P00120000 | 2024-04-18 2:46PM EDT | 120.00 | 11.67 | 7.00 | 11.50 | 0.00 | - | 1 | 75 | 78.69% |
| JAZZ240517P00125000 | 2024-05-01 3:52PM EDT | 125.00 | 14.63 | 12.90 | 16.50 | 0.00 | - | - | 0 | 56.20% |
| JAZZ240517P00130000 | 2024-04-16 1:49PM EDT | 130.00 | 20.00 | 17.70 | 22.00 | 0.00 | - | - | 0 | 74.71% |
| JAZZ240517P00135000 | 2024-05-03 10:03AM EDT | 135.00 | 23.56 | 22.80 | 26.50 | 0.00 | - | 1 | 0 | 78.91% |
| JAZZ240517P00150000 | 2024-04-09 10:38AM EDT | 150.00 | 34.23 | 37.00 | 41.90 | 0.00 | - | 1 | 0 | 95.31% |
| JAZZ240517P00155000 | 2024-04-03 12:22PM EDT | 155.00 | 37.80 | 43.50 | 48.20 | 0.00 | - | 1 | 0 | 165.33% |
© 2024 Yahoo. All rights reserved.