Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405C00175000 | 2024-03-20 2:07PM EDT | 2024-04-05 | 0.41 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 26.56% |
JNJ240412C00175000 | 2024-03-27 12:30PM EDT | 2024-04-12 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 210 | 33.25% |
JNJ240419C00175000 | 2024-03-28 3:03PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 56 | 4,527 | 19.53% |
JNJ240426C00175000 | 2024-03-27 3:33PM EDT | 2024-04-26 | 0.09 | 0.04 | 0.19 | 0.00 | - | 1 | 61 | 21.29% |
JNJ240517C00175000 | 2024-03-28 3:46PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.21 | -0.01 | -4.76% | 6 | 3,091 | 16.53% |
JNJ240621C00175000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.54 | 0.00 | - | 22 | 4,603 | 15.74% |
JNJ240719C00175000 | 2024-03-28 2:05PM EDT | 2024-07-19 | 0.78 | 0.56 | 0.82 | +0.03 | +4.00% | 12 | 1,016 | 15.31% |
JNJ240920C00175000 | 2024-03-28 2:25PM EDT | 2024-09-20 | 1.51 | 1.30 | 1.73 | +0.30 | +24.79% | 108 | 1,934 | 15.68% |
JNJ241018C00175000 | 2024-03-28 2:26PM EDT | 2024-10-18 | 2.05 | 1.99 | 2.16 | +0.11 | +5.67% | 102 | 132 | 15.85% |
JNJ250117C00175000 | 2024-03-28 3:19PM EDT | 2025-01-17 | 3.66 | 3.50 | 3.80 | +0.21 | +6.09% | 21 | 2,392 | 16.84% |
JNJ250620C00175000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 6.20 | 5.95 | 6.35 | +0.55 | +9.73% | 1 | 357 | 17.77% |
JNJ260116C00175000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 9.40 | 8.55 | 10.85 | 0.00 | - | 2 | 340 | 20.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00175000 | 2024-03-12 1:58PM EDT | 2024-04-05 | 12.51 | 15.60 | 17.15 | 0.00 | - | - | 0 | 45.85% |
JNJ240419P00175000 | 2024-03-28 2:42PM EDT | 2024-04-19 | 17.05 | 15.20 | 17.20 | -0.15 | -0.87% | 400 | 0 | 28.57% |
JNJ240621P00175000 | 2024-03-26 12:00PM EDT | 2024-06-21 | 19.20 | 16.05 | 17.95 | 0.00 | - | 92 | 402 | 19.57% |
JNJ240719P00175000 | 2024-03-11 9:59AM EDT | 2024-07-19 | 15.15 | 15.75 | 17.95 | 0.00 | - | 2 | 2 | 16.97% |
JNJ240920P00175000 | 2024-02-22 3:32PM EDT | 2024-09-20 | 14.95 | 18.55 | 20.35 | 0.00 | - | 5 | 0 | 21.11% |
JNJ241018P00175000 | 2024-02-20 10:47AM EDT | 2024-10-18 | 17.70 | 18.40 | 19.80 | 0.00 | - | - | 4 | 18.18% |
JNJ250117P00175000 | 2024-03-22 3:01PM EDT | 2025-01-17 | 20.25 | 16.20 | 19.00 | 0.00 | - | 1 | 1,244 | 13.29% |
JNJ250620P00175000 | 2023-12-11 4:04PM EDT | 2025-06-20 | 22.85 | 18.55 | 19.50 | 0.00 | - | 2 | 100 | 11.73% |
JNJ260116P00175000 | 2024-02-27 10:47AM EDT | 2026-01-16 | 18.95 | 20.35 | 21.60 | 0.00 | - | 27 | 31 | 12.66% |