Horizon Therapeutics PLC

NAS: HZNP

GO
/marketstate/country/us

Market open

 --Real time quotes

May 19, 2022, 2:58 p.m.

/zigman2/quotes/206690250/composite

$

89.88

Change

+1.46 +1.65%

Volume

Volume 718,635

Real time quotes

/zigman2/quotes/206690250/composite

Previous close

$ 88.42

$ 89.88

Change

+1.46 +1.65%

Day low

Day high

$88.11

$90.33

Open

52 week low

52 week high

$82.51

$120.54

Open

OPTION CHAIN FOR HORIZON THERAPEUTICS PLC

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.20 42.00 50.00 quote 0.01 0.00 0.00 0.00 4.80 2.00
quote 59.31 0.00 0.00 32.20 37.00 20.00 55.00 quote 1.22 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 27.30 31.80 60.00 quote 0.05 0.00 0.00 0.00 0.15 36.00
quote 0.00 0.00 0.00 23.10 27.00 65.00 quote 0.05 0.00 0.00 0.00 4.80 1.00
quote 32.20 0.00 0.00 18.60 21.70 2.00 70.00 quote 0.20 0.00 0.00 0.00 4.80 77.00
quote 12.50 0.00 0.00 13.10 16.90 1.00 75.00 quote 0.05 0.00 0.00 0.00 4.80 191.00
quote 10.65 3.65 1.00 8.30 12.00 15.00 80.00 quote 0.22 -0.47 1.00 0.00 4.80 85.00
quote 6.50 2.24 1.00 3.80 6.20 45.00 85.00 quote 0.15 -0.23 202.00 0.10 0.25 6,934
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 0.95 -0.05 2.00 0.55 1.60 42.00 90.00 quote 1.90 -0.69 3.00 0.90 2.15 987.00
quote 0.15 0.05 223.00 0.05 0.10 605.00 95.00 quote 3.99 -0.61 1.00 4.50 5.80 7,598
quote 0.05 -0.10 7.00 0.00 0.05 3,913 100.00 quote 11.29 1.99 15.00 9.50 11.30 2,278
quote 0.05 -0.02 1.00 0.00 0.05 2,224 105.00 quote 14.94 -1.73 2.00 14.20 16.30 226.00
110.00 quote 17.20 -3.06 1.00 19.40 21.20 1,257
quote 0.05 0.00 0.00 0.00 0.05 3,663 115.00 quote 28.07 0.00 0.00 23.00 27.50 6.00
quote 0.05 0.00 4.00 0.00 0.05 1,462 120.00 quote 24.69 0.00 0.00 28.00 32.90 9.00
quote 0.10 0.05 1.00 0.00 0.20 2,260 125.00 quote 17.00 0.00 0.00 33.00 37.60 1.00
quote 0.05 0.00 4.00 0.00 2.35 1,463 130.00 quote 28.50 0.00 0.00 38.00 42.50 3.00
quote 0.05 0.00 0.00 0.00 0.15 26.00 135.00 quote 0.00 0.00 0.00 43.00 47.50
quote 0.05 0.00 0.00 0.00 0.10 14.00 140.00 quote 0.00 0.00 0.00 48.00 52.50
quote 0.05 0.00 0.00 0.00 0.15 23.00 145.00 quote 0.00 0.00 0.00 53.00 57.90
quote 0.05 0.00 0.00 0.00 4.80 26.00 150.00 quote 0.00 0.00 0.00 58.00 62.90
quote 0.05 0.00 0.00 0.00 0.15 13.00 155.00 quote 0.00 0.00 0.00 63.00 67.90
quote 0.05 0.00 0.00 0.00 0.15 10.00 160.00 quote 0.00 0.00 0.00 68.00 72.80
quote 0.05 0.00 0.00 0.00 0.15 12.00 165.00 quote 0.00 0.00 0.00 73.00 77.80
quote 0.05 0.00 0.00 0.00 0.15 15.00 170.00 quote 0.00 0.00 0.00 78.00 82.80
quote 0.05 0.00 0.00 0.00 0.15 20.00 175.00 quote 0.00 0.00 0.00 83.00 87.80

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.30 42.00 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 32.20 37.00 55.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 27.60 32.10 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 23.40 27.40 65.00 quote 0.05 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 19.30 22.40 70.00 quote 0.25 0.00 6.00 0.10 0.70 6.00
quote 0.00 0.00 0.00 13.90 17.40 75.00 quote 0.00 0.00 0.00 0.50 1.10
quote 0.00 0.00 0.00 10.10 13.10 80.00 quote 2.40 0.00 0.00 1.15 2.20 13.00
quote 7.10 -0.05 5.00 6.90 8.50 24.00 85.00 quote 2.30 0.05 1.00 2.20 3.30 222.00
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 6.74 1.64 5.00 3.90 5.60 9.00 90.00 quote 5.19 1.09 1.00 3.90 6.00 86.00
quote 2.60 0.15 1.00 2.10 3.40 69.00 95.00 quote 7.90 -2.17 1.00 7.00 8.50 21.00
quote 1.00 -0.41 4.00 0.90 2.05 974.00 100.00 quote 11.30 -1.66 10.00 10.80 12.50 15.00
quote 0.75 -0.25 4.00 0.65 0.90 4,610 105.00 quote 0.00 0.00 0.00 15.40 17.20
quote 0.63 0.31 2.00 0.00 4.80 219.00 110.00 quote 22.29 0.00 0.00 19.70 21.50 36.00
quote 0.42 0.00 0.00 0.00 4.80 8.00 115.00 quote 6.80 0.00 0.00 24.10 27.50 11.00
quote 0.15 -0.45 7.00 0.00 4.80 2,119 120.00 quote 8.14 0.00 0.00 28.00 32.50
quote 0.60 0.00 0.00 0.00 4.80 12.00 125.00 quote 0.00 0.00 0.00 34.00 37.50
quote 1.80 0.00 0.00 0.00 4.80 1.00 130.00 quote 0.00 0.00 0.00 38.00 42.70
quote 0.05 0.00 0.00 0.00 4.80 5.00 135.00 quote 0.00 0.00 0.00 43.00 47.60
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 48.00 52.70
quote 0.00 0.00 0.00 0.00 4.80 145.00 quote 0.00 0.00 0.00 53.00 57.60
quote 0.00 0.00 0.00 0.00 4.80 150.00 quote 0.00 0.00 0.00 58.00 62.50
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 63.00 67.60
quote 0.00 0.00 0.00 0.00 4.80 160.00 quote 0.00 0.00 0.00 68.00 72.60
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 73.00 77.70
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 78.00 82.60

August, 2022 Options

Hide
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.50 0.00 0.00 42.80 47.50 45.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 37.80 42.50 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 53.50 0.00 0.00 33.00 37.70 2.00 55.00 quote 0.75 0.00 0.00 0.00 4.80 14.00
quote 0.00 0.00 0.00 29.00 33.00 60.00 quote 0.89 0.00 3.00 0.50 1.65
quote 0.00 0.00 0.00 24.10 28.40 65.00 quote 0.00 0.00 0.00 0.40 2.10
quote 0.00 0.00 0.00 21.00 23.80 70.00 quote 0.00 0.00 0.00 0.95 3.10
quote 22.10 0.00 0.00 16.40 20.00 4.00 75.00 quote 2.25 -0.45 1,033 2.60 3.10 1,009
quote 14.00 0.00 0.00 13.80 15.40 2.00 80.00 quote 3.50 -0.30 1.00 3.90 4.50 1,296
quote 13.30 5.75 2.00 10.60 12.00 62.00 85.00 quote 5.50 -1.30 1.00 5.50 7.10 46.00
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 9.22 -0.23 2.00 7.80 10.50 13.00 90.00 quote 8.60 0.30 46.00 7.70 9.50 91.00
quote 6.20 0.80 30.00 5.70 6.60 231.00 95.00 quote 13.60 0.00 0.00 10.50 11.90 58.00
quote 4.80 -0.06 5.00 4.20 4.80 201.00 100.00 quote 14.05 0.00 0.00 13.40 16.00 16.00
quote 3.20 -0.44 68.00 3.20 3.50 403.00 105.00 quote 17.88 -1.01 2.00 17.40 19.90 52.00
quote 3.00 2.10 1.00 2.05 2.90 134.00 110.00 quote 21.86 -5.62 1.00 20.70 24.40 35.00
quote 1.69 0.09 10.00 1.30 2.95 46.00 115.00 quote 28.79 0.00 0.00 24.90 28.30 13.00
quote 1.50 0.20 28.00 0.90 1.40 515.00 120.00 quote 13.58 0.00 0.00 30.20 33.40 13.00
quote 1.10 0.15 51.00 0.60 1.00 395.00 125.00 quote 0.00 0.00 0.00 34.30 37.90
quote 0.83 0.28 1.00 0.35 0.95 1,598 130.00 quote 0.00 0.00 0.00 38.00 42.70
quote 2.15 0.00 0.00 0.00 4.80 203.00 135.00 quote 30.90 0.00 0.00 43.00 47.70 27.00
quote 0.25 0.00 0.00 0.00 4.80 24.00 140.00 quote 0.00 0.00 0.00 48.00 52.80
quote 1.00 0.00 0.00 0.00 4.80 1.00 145.00 quote 0.00 0.00 0.00 53.20 57.80
quote 1.10 0.00 0.00 0.00 1.45 15.00 150.00 quote 0.00 0.00 0.00 58.00 62.80
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 63.00 67.80
quote 0.40 0.20 1.00 0.05 2.25 6.00 160.00 quote 0.00 0.00 0.00 68.00 72.70
quote 0.70 0.00 0.00 0.00 4.80 2.00 165.00 quote 0.00 0.00 0.00 73.00 77.80
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 78.00 82.80

November, 2022 Options

Hide
CALLS PUTS
Expires November 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.80 43.50 50.00 quote 0.00 0.00 0.00 0.10 1.90
quote 0.00 0.00 0.00 34.30 39.00 55.00 quote 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 29.90 34.50 60.00 quote 0.00 0.00 0.00 0.80 2.65
quote 0.00 0.00 0.00 26.20 30.40 65.00 quote 1.70 0.00 0.00 1.25 4.30 2.00
quote 0.00 0.00 0.00 23.70 26.50 70.00 quote 0.00 0.00 0.00 3.00 5.90
quote 0.00 0.00 0.00 20.10 22.00 75.00 quote 0.00 0.00 0.00 4.60 7.00
quote 0.00 0.00 0.00 16.50 18.80 80.00 quote 6.40 0.00 0.00 6.20 8.40 5.00
quote 0.00 0.00 0.00 13.80 16.00 85.00 quote 10.38 0.00 0.00 8.00 10.40 1.00
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 9.50 0.00 0.00 10.50 13.50 5.00 90.00 quote 11.05 0.00 0.00 10.50 12.60 5.00
quote 0.00 0.00 0.00 9.00 11.20 95.00 quote 8.30 0.00 0.00 13.40 14.40 59.00
quote 8.53 0.00 0.00 7.10 9.30 2.00 100.00 quote 13.00 0.00 0.00 16.40 19.00 9.00
quote 6.50 1.60 36.00 5.50 6.50 772.00 105.00 quote 0.00 0.00 0.00 19.90 22.20
quote 4.34 0.99 8.00 3.80 6.30 11.00 110.00 quote 0.00 0.00 0.00 23.10 25.70
quote 3.60 0.00 0.00 2.85 4.90 3.00 115.00 quote 0.00 0.00 0.00 27.30 29.60
quote 2.57 -1.03 8.00 2.50 3.10 375.00 120.00 quote 0.00 0.00 0.00 30.10 34.50
quote 8.18 0.00 0.00 0.80 3.70 12.00 125.00 quote 0.00 0.00 0.00 34.50 39.00
quote 6.40 0.00 0.00 0.35 2.90 4.00 130.00 quote 25.50 0.00 0.00 38.90 42.70 1.00
quote 1.73 -4.04 1.00 0.30 2.20 1.00 135.00 quote 0.00 0.00 0.00 43.80 48.00
quote 0.00 0.00 0.00 0.35 2.80 140.00 quote 0.00 0.00 0.00 48.20 52.90
quote 3.30 0.00 0.00 0.55 1.50 1.00 145.00 quote 0.00 0.00 0.00 53.20 57.80
quote 3.05 0.00 0.00 0.05 1.45 6.00 150.00 quote 0.00 0.00 0.00 58.00 62.70
quote 0.00 0.00 0.00 0.00 4.80 155.00 quote 0.00 0.00 0.00 63.00 67.60
quote 2.00 0.00 0.00 0.00 4.80 6.00 160.00 quote 0.00 0.00 0.00 68.40 73.00
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 73.20 78.00
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 78.00 82.60

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 62.50 0.00 0.00 53.30 58.00 26.00 35.00 quote 1.05 0.00 0.00 0.00 4.80 12.00
quote 69.67 0.00 0.00 48.70 53.50 11.00 40.00 quote 0.24 0.00 0.00 0.00 4.80 3.00
quote 63.78 0.00 0.00 44.00 48.70 10.00 45.00 quote 1.30 0.00 0.00 0.00 4.80 46.00
quote 57.50 0.00 0.00 39.60 44.00 6.00 50.00 quote 0.50 0.00 0.00 0.15 2.35 3.00
quote 35.60 0.00 0.00 35.50 39.00 123.00 55.00 quote 2.00 0.35 1.00 1.55 2.45 75.00
quote 48.30 0.00 0.00 31.00 35.50 13.00 60.00 quote 2.68 0.00 0.00 2.10 3.10 126.00
quote 34.40 0.00 0.00 26.80 31.50 13.00 65.00 quote 3.78 0.00 0.00 2.90 4.30 106.00
quote 25.00 0.00 0.00 23.30 27.50 11.00 70.00 quote 3.40 0.00 0.00 4.10 5.60 401.00
quote 21.80 -21.10 3.00 20.30 23.30 13.00 75.00 quote 5.80 0.00 0.00 5.30 6.00 51.00
quote 16.70 0.00 0.00 18.00 18.80 70.00 80.00 quote 7.50 0.00 0.00 6.90 8.30 22.00
quote 17.00 0.00 0.00 15.00 15.70 76.00 85.00 quote 6.51 0.00 0.00 8.90 11.40 249.00
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 11.10 0.00 0.00 11.90 13.60 74.00 90.00 quote 6.70 0.00 0.00 11.40 14.00 299.00
quote 8.70 0.00 0.00 10.10 12.40 24.00 95.00 quote 6.20 0.00 0.00 14.10 15.80 260.00
quote 9.50 3.80 10.00 8.20 9.70 172.00 100.00 quote 19.25 0.00 0.00 17.00 19.70 13.00
quote 6.70 0.00 0.00 6.60 7.30 267.00 105.00 quote 15.72 0.00 0.00 20.10 22.70 27.00
quote 6.40 0.00 0.00 5.20 7.00 134.00 110.00 quote 12.21 0.00 0.00 23.70 24.90 638.00
quote 4.90 0.00 0.00 4.10 5.60 385.00 115.00 quote 27.90 -1.85 42.00 27.80 29.40 352.00
quote 4.65 1.00 1.00 3.20 3.80 115.00 120.00 quote 34.00 0.00 0.00 31.30 33.60 315.00
quote 1.30 0.00 0.00 2.50 3.10 219.00 125.00 quote 27.30 0.00 0.00 36.10 37.30 175.00
quote 2.20 -3.30 2.00 1.75 2.50 133.00 130.00 quote 33.72 0.00 0.00 39.50 43.50 1.00
quote 2.17 0.00 0.00 1.45 2.40 216.00 135.00 quote 38.50 0.00 0.00 45.10 46.50 62.00
quote 3.70 0.00 0.00 1.10 2.30 188.00 140.00 quote 0.00 0.00 0.00 48.50 53.20
quote 2.06 0.00 0.00 0.10 2.75 5.00 145.00 quote 0.00 0.00 0.00 53.30 58.00
quote 4.00 0.00 0.00 0.10 1.85 31.00 150.00 quote 0.00 0.00 0.00 58.20 62.80
quote 1.81 0.00 0.00 0.25 2.30 103.00 155.00 quote 0.00 0.00 0.00 63.20 68.00
quote 5.40 0.00 0.00 0.00 4.80 3.00 160.00 quote 0.00 0.00 0.00 68.00 72.70
quote 2.20 0.00 0.00 0.00 2.40 2.00 165.00 quote 0.00 0.00 0.00 73.20 78.00
quote 0.05 -5.95 1.00 0.15 3.20 4.00 170.00 quote 0.00 0.00 0.00 78.20 83.00
quote 0.20 0.00 0.00 0.00 3.30 21.00 175.00 quote 0.00 0.00 0.00 83.00 87.60

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.50 0.00 0.00 47.00 52.00 2.00 45.00 quote 0.00 0.00 0.00 1.00 3.50
quote 0.00 0.00 0.00 43.00 48.00 50.00 quote 1.45 0.00 0.00 1.10 4.80 4.00
quote 65.10 0.00 0.00 39.00 44.00 1.00 55.00 quote 3.50 0.00 0.00 1.75 6.30 4.00
quote 54.60 0.00 0.00 35.80 40.40 25.00 60.00 quote 5.90 0.00 0.00 3.70 7.10 4.00
quote 44.00 0.00 0.00 32.40 35.70 100.00 65.00 quote 6.61 0.00 0.00 6.00 7.80 294.00
quote 33.75 0.00 0.00 29.20 33.50 2.00 70.00 quote 0.00 0.00 0.00 7.20 10.50
quote 28.30 0.00 0.00 26.00 30.20 10.00 75.00 quote 5.99 0.00 0.00 8.90 12.00 4.00
quote 43.50 0.00 0.00 23.40 27.30 2.00 80.00 quote 8.00 0.00 0.00 11.30 14.30 7.00
quote 21.60 0.00 0.00 21.70 25.20 3.00 85.00 quote 0.00 0.00 0.00 13.20 16.40
89.88 Current price as of 5/19/2022 02:58:28 PM
quote 22.00 -9.34 3.00 19.60 22.40 12.00 90.00 quote 13.90 0.00 0.00 16.10 19.10 8.00
quote 17.90 0.00 0.00 17.00 20.10 26.00 95.00 quote 14.80 0.00 0.00 18.80 21.40 8.00
quote 19.00 0.00 0.00 14.80 18.90 8.00 100.00 quote 13.10 0.00 0.00 21.70 24.80 2.00
quote 20.20 0.00 0.00 12.60 16.70 3.00 105.00 quote 21.82 0.00 0.00 24.70 28.00 2.00
quote 13.29 -11.81 1.00 11.10 15.50 15.00 110.00 quote 24.62 0.00 0.00 28.20 31.50 2.00
quote 24.94 0.00 0.00 9.70 13.20 2.00 115.00 quote 34.29 0.00 0.00 31.80 35.00 2.00
quote 10.00 0.00 0.00 8.60 12.10 14.00 120.00 quote 0.00 0.00 0.00 35.50 38.80
quote 8.80 0.40 26.00 7.40 10.70 28.00 125.00 quote 0.00 0.00 0.00 39.40 42.30
quote 0.00 0.00 0.00 6.70 9.60 130.00 quote 0.00 0.00 0.00 42.70 46.50
quote 6.30 0.00 0.00 5.30 9.20 22.00 135.00 quote 0.00 0.00 0.00 47.10 50.90
quote 3.80 0.00 0.00 4.40 8.30 5.00 140.00 quote 0.00 0.00 0.00 51.30 55.00
quote 0.00 0.00 0.00 3.80 7.60 145.00 quote 0.00 0.00 0.00 54.50 59.40
quote 4.00 0.00 0.00 3.10 6.60 14.00 150.00 quote 0.00 0.00 0.00 59.40 63.70
quote 0.00 0.00 0.00 2.75 6.50 155.00 quote 0.00 0.00 0.00 64.20 68.50
quote 0.00 0.00 0.00 2.30 5.70 160.00 quote 0.00 0.00 0.00 68.50 73.50
quote 0.00 0.00 0.00 2.00 5.30 165.00 quote 0.00 0.00 0.00 73.00 78.00
quote 7.40 0.00 0.00 2.35 4.80 7.00 170.00 quote 0.00 0.00 0.00 78.00 83.00
quote 9.60 0.00 0.00 1.35 3.90 1.00 175.00 quote 0.00 0.00 0.00 83.00 88.00
Link to MarketWatch's Slice.