Horizon Therapeutics PLC

NAS: HZNP

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 6, 2023, 11:41 a.m.

/zigman2/quotes/206690250/composite

$

110.07

Change

+0.39 +0.36%

Volume

Volume 362,061

Real time quotes

/zigman2/quotes/206690250/composite

Previous close

$ 109.68

$ 110.07

Change

+0.39 +0.36%

Day low

Day high

$109.70

$110.17

Open

52 week low

52 week high

$57.84

$117.49

Open

OPTION CHAIN FOR HORIZON THERAPEUTICS PLC

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.70 12.50 100.00 quote 0.20 0.00 0.00 0.00 5.00 12.00
quote 0.00 0.00 0.00 6.50 11.40 101.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 5.60 10.50 102.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 4.70 9.50 103.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 3.50 8.40 104.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 2.50 7.40 105.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 1.50 6.30 106.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 0.60 5.50 107.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 0.10 5.00 108.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 0.05 5.00 109.00 quote 1.20 0.00 0.00 0.00 0.90 8.00
quote 0.00 0.00 0.00 0.00 1.20 110.00 quote 1.00 0.00 0.00 0.00 1.35 10.00
110.07 Current price as of 2/06/2023 11:41:08 AM
quote 0.15 0.00 0.00 0.00 0.30 2.00 111.00 quote 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 0.00 0.20 112.00 quote 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 0.00 5.00 113.00 quote 0.00 0.00 0.00 0.80 5.50
quote 0.00 0.00 0.00 0.00 5.00 114.00 quote 0.00 0.00 0.00 1.60 6.50
quote 0.00 0.00 0.00 0.00 1.10 115.00 quote 4.60 0.00 0.00 2.60 7.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 116.00 quote 0.00 0.00 0.00 3.50 8.40
quote 0.00 0.00 0.00 0.00 5.00 117.00 quote 0.00 0.00 0.00 4.50 9.40
quote 0.00 0.00 0.00 0.00 5.00 118.00 quote 0.00 0.00 0.00 5.50 10.40
quote 0.00 0.00 0.00 0.00 5.00 119.00 quote 0.00 0.00 0.00 6.50 11.40
quote 0.00 0.00 0.00 0.00 0.10 120.00 quote 0.00 0.00 0.00 7.50 12.40
quote 0.00 0.00 0.00 0.00 5.00 121.00 quote 0.00 0.00 0.00 8.60 13.50
quote 0.00 0.00 0.00 0.00 5.00 122.00 quote 0.00 0.00 0.00 9.60 14.50
quote 0.00 0.00 0.00 0.00 5.00 123.00 quote 0.00 0.00 0.00 10.60 15.50
quote 0.00 0.00 0.00 0.00 5.00 124.00 quote 0.00 0.00 0.00 11.60 16.50
quote 0.00 0.00 0.00 0.00 5.00 125.00 quote 0.00 0.00 0.00 12.60 17.50
quote 0.00 0.00 0.00 0.00 5.00 126.00 quote 0.00 0.00 0.00 13.60 18.50
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 77.70 82.50 30.00 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 72.70 77.50 35.00 quote 0.00 0.00 0.00 0.00 5.00
quote 71.50 0.00 0.00 67.60 72.50 1.00 40.00 quote 0.01 -0.19 1.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 62.60 67.50 45.00 quote 0.00 0.00 0.00 0.00 5.00
quote 19.50 0.00 0.00 57.60 62.50 1.00 50.00 quote 0.10 0.00 0.00 0.00 0.10 186.00
quote 0.00 0.00 0.00 52.60 57.50 55.00 quote 0.30 0.00 0.00 0.00 5.00 49.00
quote 0.00 0.00 0.00 47.70 52.50 60.00 quote 0.05 0.00 0.00 0.00 5.00 207.00
quote 40.00 0.00 0.00 43.60 47.50 29.00 65.00 quote 0.03 0.00 0.00 0.00 5.00 298.00
quote 43.97 0.00 0.00 38.60 42.50 207.00 70.00 quote 0.05 0.00 0.00 0.00 0.10 380.00
quote 26.45 0.00 0.00 33.60 37.50 18.00 75.00 quote 0.05 0.00 0.00 0.00 0.15 280.00
quote 29.70 -3.10 326.00 28.00 32.50 310.00 80.00 quote 0.10 0.00 0.00 0.00 5.00 8,829
quote 25.53 0.03 1.00 23.60 27.50 3,205 85.00 quote 0.05 -0.20 20.00 0.05 0.10 22,711
quote 23.55 0.00 0.00 19.00 22.50 24.00 90.00 quote 0.05 0.00 16.00 0.00 5.00 1,229
quote 15.00 0.00 0.00 12.70 17.50 110.00 95.00 quote 0.35 0.00 0.00 0.00 0.40 109.00
quote 14.00 0.00 0.00 7.70 12.50 3,027 100.00 quote 0.16 0.01 2.00 0.15 0.30 2,554
quote 0.00 0.00 0.00 6.70 11.50 101.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 5.70 10.50 102.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 4.70 9.50 103.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 4.00 8.50 104.00 quote 0.00 0.00 0.00 0.00 5.00
quote 4.84 0.00 0.00 3.00 7.50 518.00 105.00 quote 0.20 0.15 3.00 0.05 0.65 2,617
quote 0.00 0.00 0.00 2.00 6.50 106.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 1.00 5.50 107.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 0.20 5.00 108.00 quote 0.25 0.00 197.00 0.00 5.00 197.00
quote 0.00 0.00 0.00 0.10 5.00 109.00 quote 0.20 -0.10 20.00 0.00 5.00 3,181
quote 0.95 0.25 1.00 0.55 0.70 2,907 110.00 quote 0.65 0.15 1.00 0.35 0.90 9,113
110.07 Current price as of 2/06/2023 11:41:08 AM
quote 0.45 0.05 1.00 0.25 0.55 132.00 111.00 quote 0.00 0.00 0.00 0.05 5.00
quote 0.20 0.10 2,015 0.20 1.25 3,350 112.00 quote 0.00 0.00 0.00 0.20 5.00
quote 0.15 0.05 55.00 0.15 0.50 3,810 113.00 quote 0.00 0.00 0.00 0.80 5.50
quote 0.05 0.00 0.00 0.00 5.00 8.00 114.00 quote 0.00 0.00 0.00 1.60 6.40
quote 0.10 0.05 528.00 0.10 0.15 16,470 115.00 quote 4.00 0.00 0.00 3.30 7.50 9.00
quote 0.00 0.00 0.00 0.00 5.00 116.00 quote 0.00 0.00 0.00 3.60 8.50
quote 0.00 0.00 0.00 0.00 0.10 117.00 quote 0.00 0.00 0.00 4.60 9.50
quote 0.35 0.00 0.00 0.00 0.05 1.00 118.00 quote 0.00 0.00 0.00 5.60 10.50
quote 0.00 0.00 0.00 0.00 5.00 119.00 quote 0.00 0.00 0.00 6.60 11.50
quote 0.05 0.00 0.00 0.00 5.00 4,364 120.00 quote 4.10 0.00 0.00 7.50 12.50 1.00
quote 0.00 0.00 0.00 0.00 5.00 121.00 quote 0.00 0.00 0.00 8.80 13.50
quote 0.00 0.00 0.00 0.00 5.00 122.00 quote 0.00 0.00 0.00 9.60 14.50
quote 0.00 0.00 0.00 0.00 5.00 123.00 quote 0.00 0.00 0.00 10.60 15.50
quote 0.00 0.00 0.00 0.00 5.00 124.00 quote 0.00 0.00 0.00 11.60 16.50
quote 0.07 0.00 0.00 0.00 5.00 2,011 125.00 quote 0.00 0.00 0.00 12.60 17.50
quote 0.10 0.00 0.00 0.00 5.00 841.00 130.00 quote 0.00 0.00 0.00 17.70 22.50
quote 0.05 0.00 0.00 0.00 0.05 5.00 135.00 quote 0.00 0.00 0.00 22.70 27.50
quote 0.10 0.00 0.00 0.00 5.00 2.00 140.00 quote 40.00 0.00 0.00 27.70 32.50 3.00
quote 0.00 0.00 0.00 0.00 5.00 145.00 quote 0.00 0.00 0.00 32.70 37.50
quote 0.10 0.00 0.00 0.00 0.05 5.00 150.00 quote 0.00 0.00 0.00 37.70 42.50
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 10.00 14.90 98.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 9.00 13.90 99.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 8.20 12.30 100.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 7.70 11.60 101.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 7.20 9.90 102.00 quote 0.00 0.00 0.00 0.05 1.60
quote 0.00 0.00 0.00 5.90 9.30 103.00 quote 0.00 0.00 0.00 0.05 1.85
quote 0.00 0.00 0.00 4.90 8.00 104.00 quote 0.00 0.00 0.00 0.05 1.30
quote 0.00 0.00 0.00 4.30 7.30 105.00 quote 0.50 0.00 0.00 0.05 0.50 10.00
quote 0.00 0.00 0.00 3.40 7.00 106.00 quote 0.00 0.00 0.00 0.05 2.55
quote 0.00 0.00 0.00 2.15 5.10 107.00 quote 0.00 0.00 0.00 0.05 2.70
quote 0.00 0.00 0.00 1.25 4.40 108.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 0.65 4.70 109.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 0.25 2.95 110.00 quote 0.00 0.00 0.00 0.00 2.65
110.07 Current price as of 2/06/2023 11:41:08 AM
quote 0.00 0.00 0.00 0.00 2.10 111.00 quote 0.00 0.00 0.00 0.30 4.00
quote 1.90 0.00 0.00 0.00 4.50 1.00 112.00 quote 0.00 0.00 0.00 0.45 3.70
quote 0.00 0.00 0.00 0.00 5.00 113.00 quote 0.00 0.00 0.00 2.50 4.70
quote 0.00 0.00 0.00 0.00 5.00 114.00 quote 0.00 0.00 0.00 3.00 5.20
quote 0.70 0.00 0.00 0.00 1.00 1.00 115.00 quote 0.00 0.00 0.00 2.60 7.50
quote 0.00 0.00 0.00 0.00 5.00 116.00 quote 0.00 0.00 0.00 5.60 8.00
quote 0.00 0.00 0.00 0.00 5.00 117.00 quote 0.00 0.00 0.00 6.60 8.70
quote 0.00 0.00 0.00 0.00 5.00 118.00 quote 0.00 0.00 0.00 6.80 9.80
quote 0.00 0.00 0.00 0.00 5.00 119.00 quote 0.00 0.00 0.00 8.00 11.30
quote 0.00 0.00 0.00 0.00 1.35 120.00 quote 0.00 0.00 0.00 9.60 11.40
quote 0.00 0.00 0.00 0.00 5.00 121.00 quote 0.00 0.00 0.00 10.10 13.00
quote 0.00 0.00 0.00 0.00 5.00 122.00 quote 0.00 0.00 0.00 10.90 14.50
quote 0.00 0.00 0.00 0.00 5.00 123.00 quote 0.00 0.00 0.00 12.30 15.50
quote 0.00 0.00 0.00 0.00 5.00 124.00 quote 0.00 0.00 0.00 13.50 16.50
quote 0.00 0.00 0.00 0.00 5.00 125.00 quote 0.00 0.00 0.00 14.10 17.50
quote 0.00 0.00 0.00 0.00 5.00 126.00 quote 0.00 0.00 0.00 14.00 18.50

March, 2023 Options

Show

May, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.