Options Chain for JAZZ PHARMACEUTICALS PLC SHS USD (JAZZ) - $115.42 as of 11/20/2024 4:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.00 | 66.80 | 57.75 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 57.00 | 61.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 65.00 | 52.10 | 56.90 | % | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 70.00 | 47.30 | 52.00 | 43.10 | 0.00 | 0.00% | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 75.00 | 42.20 | 47.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 37.20 | 42.00 | 38.00 | 0.00 | 0.00% | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:08 PM EST |
| 85.00 | 32.50 | 37.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 27.50 | 32.30 | 38.18 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 95.00 | 22.50 | 26.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 17.50 | 21.90 | 28.00 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.98 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 105.00 | 13.10 | 17.00 | 12.80 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.94 | 0.01 | -0.04 | 10/18/2024 | 11/20/2024 4:00:08 PM EST |
| 110.00 | 8.60 | 12.60 | 8.60 | 0.00 | 0.00% | 0 | 202 | 0.40 | 0.86 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 115.00 | 5.70 | 8.90 | 10.00 | 0.00 | 0.00% | 0 | 244 | 0.34 | 0.71 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 2.30 | 5.80 | 2.80 | -0.20 | -6.67% | 1 | 118 | 0.30 | 0.51 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 1.00 | 4.80 | 1.60 | +0.60 | +60.00% | 2 | 69 | 0.37 | 0.30 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 0.65 | 0.80 | 0.57 | -0.23 | -28.75% | 11 | 131 | 0.27 | 0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 207 | 0.37 | 0.06 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 0.10 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.41 | 0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.05 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 68 | 0.51 | 0.01 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 1.75 | 0.35 | -1.15 | -76.67% | 1 | 557 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 4.30 | 0.35 | -0.45 | -56.25% | 1 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 0.00 | 1.95 | 0.50 | +0.45 | +900.00% | 1 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 2.95 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 4:00:08 PM EST |
| 190.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:08 PM EST |
| 195.00 | 0.00 | 2.95 | % | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 220.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 1.95 | % | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 75.00 | 0.10 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:08 PM EST |
| 80.00 | 0.05 | 1.90 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:08 PM EST |
| 85.00 | 0.00 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:08 PM EST |
| 90.00 | 0.05 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 95.00 | 0.05 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.75 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 100.00 | 0.30 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 76 | 0.41 | -0.02 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 105.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 110.00 | 0.10 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 31 | 0.29 | -0.14 | 0.02 | -0.05 | 11/11/2024 | 11/20/2024 4:00:08 PM EST |
| 115.00 | 0.55 | 4.90 | 2.40 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.29 | 0.04 | -0.07 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 2.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 111 | 0.24 | -0.49 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 4.60 | 7.30 | 4.20 | 0.00 | 0.00% | 0 | 90 | 0.29 | -0.70 | 0.04 | -0.06 | 11/14/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 9.80 | 12.90 | 6.11 | 0.00 | 0.00% | 0 | 72 | 0.48 | -0.86 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 14.50 | 17.90 | 20.69 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.94 | 0.01 | -0.02 | 4/8/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 19.00 | 23.00 | 31.58 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.01 | -0.01 | 4/18/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 23.80 | 28.00 | 27.05 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 1/22/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 28.50 | 33.00 | 23.85 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 33.50 | 38.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 160.00 | 38.50 | 43.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 165.00 | 43.50 | 48.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 170.00 | 48.50 | 53.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 175.00 | 53.30 | 58.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 58.50 | 63.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 63.40 | 68.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 68.50 | 73.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 73.50 | 78.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 78.50 | 83.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 210.00 | 88.50 | 93.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 98.50 | 103.00 | 100.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 4:00:08 PM EST |