Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405C00155000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 3.75 | 2.96 | 3.75 | +0.25 | +7.14% | 66 | 249 | 18.36% |
JNJ240412C00155000 | 2024-03-28 3:44PM EDT | 2024-04-12 | 4.40 | 4.00 | 4.25 | +0.40 | +10.00% | 138 | 395 | 18.26% |
JNJ240419C00155000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 4.90 | 4.70 | 4.90 | +0.30 | +6.52% | 88 | 3,827 | 19.84% |
JNJ240426C00155000 | 2024-03-28 2:04PM EDT | 2024-04-26 | 5.43 | 5.00 | 6.00 | +0.53 | +10.82% | 18 | 106 | 23.94% |
JNJ240503C00155000 | 2024-03-27 3:29PM EDT | 2024-05-03 | 5.06 | 5.40 | 5.90 | 0.00 | - | 16 | 11 | 20.95% |
JNJ240517C00155000 | 2024-03-28 1:16PM EDT | 2024-05-17 | 6.30 | 4.20 | 6.30 | +0.15 | +2.44% | 85 | 2,272 | 19.58% |
JNJ240621C00155000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 6.90 | 6.10 | 7.20 | +0.15 | +2.22% | 122 | 1,712 | 18.10% |
JNJ240719C00155000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 7.90 | 6.65 | 8.05 | +1.10 | +16.18% | 72 | 556 | 18.20% |
JNJ240920C00155000 | 2024-03-28 2:54PM EDT | 2024-09-20 | 9.67 | 8.50 | 9.80 | +1.27 | +15.12% | 4 | 290 | 18.69% |
JNJ241018C00155000 | 2024-03-27 3:12PM EDT | 2024-10-18 | 9.55 | 9.50 | 10.90 | 0.00 | - | 52 | 177 | 19.75% |
JNJ250117C00155000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 12.51 | 11.90 | 12.55 | +1.81 | +16.92% | 4 | 1,015 | 19.39% |
JNJ250620C00155000 | 2024-03-28 12:33PM EDT | 2025-06-20 | 15.50 | 15.05 | 15.90 | +1.00 | +6.90% | 17 | 547 | 20.59% |
JNJ260116C00155000 | 2024-03-28 12:09PM EDT | 2026-01-16 | 19.04 | 18.00 | 19.05 | +2.34 | +14.01% | 5 | 90 | 20.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00155000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.21 | 0.21 | 0.26 | -0.14 | -40.00% | 224 | 509 | 13.67% |
JNJ240412P00155000 | 2024-03-28 3:01PM EDT | 2024-04-12 | 0.47 | 0.50 | 0.56 | -0.12 | -20.34% | 83 | 1,462 | 13.43% |
JNJ240419P00155000 | 2024-03-28 3:36PM EDT | 2024-04-19 | 1.05 | 1.05 | 1.10 | -0.15 | -12.50% | 259 | 12,177 | 15.39% |
JNJ240426P00155000 | 2024-03-28 1:33PM EDT | 2024-04-26 | 1.23 | 1.17 | 1.51 | -0.22 | -15.17% | 15 | 164 | 16.04% |
JNJ240503P00155000 | 2024-03-27 3:39PM EDT | 2024-05-03 | 1.62 | 1.22 | 1.71 | 0.00 | - | 23 | 17 | 15.52% |
JNJ240517P00155000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 1.76 | 1.72 | 1.81 | -0.16 | -8.33% | 187 | 3,946 | 13.64% |
JNJ240621P00155000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 2.76 | 2.86 | 2.94 | -0.19 | -6.44% | 119 | 4,333 | 14.44% |
JNJ240719P00155000 | 2024-03-28 3:44PM EDT | 2024-07-19 | 3.35 | 3.35 | 3.50 | -0.17 | -4.83% | 27 | 1,217 | 14.20% |
JNJ240920P00155000 | 2024-03-28 3:42PM EDT | 2024-09-20 | 4.50 | 4.45 | 5.85 | -0.40 | -8.16% | 19 | 879 | 16.93% |
JNJ241018P00155000 | 2024-03-28 1:20PM EDT | 2024-10-18 | 4.95 | 4.90 | 5.95 | -1.30 | -20.80% | 5 | 176 | 15.94% |
JNJ250117P00155000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 6.46 | 6.25 | 7.40 | -1.36 | -17.39% | 25 | 1,261 | 15.88% |
JNJ250620P00155000 | 2024-03-26 1:40PM EDT | 2025-06-20 | 9.35 | 7.15 | 9.75 | 0.00 | - | 12 | 3,039 | 16.31% |
JNJ260116P00155000 | 2024-03-20 12:59PM EDT | 2026-01-16 | 11.64 | 10.15 | 12.10 | 0.00 | - | 6 | 497 | 16.29% |