Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240322C00141000 | 2024-03-14 3:49PM EDT | 141.00 | 18.25 | 14.40 | 16.60 | 0.00 | - | - | 27 | 87.70% |
JNJ240322C00145000 | 2024-03-18 2:51PM EDT | 145.00 | 11.90 | 10.15 | 12.20 | -5.05 | -29.79% | 1 | 0 | 58.30% |
JNJ240322C00148000 | 2024-03-15 10:27AM EDT | 148.00 | 9.65 | 7.25 | 9.60 | 0.00 | - | - | 2 | 57.72% |
JNJ240322C00150000 | 2024-03-18 3:37PM EDT | 150.00 | 6.89 | 5.00 | 8.05 | -1.41 | -16.99% | 55 | 7 | 58.35% |
JNJ240322C00152500 | 2024-03-15 2:29PM EDT | 152.50 | 5.14 | 3.80 | 4.90 | -0.61 | -10.61% | 1 | 100 | 32.91% |
JNJ240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 2.20 | 2.26 | 2.57 | -1.61 | -42.26% | 57 | 67 | 23.54% |
JNJ240322C00157500 | 2024-03-18 3:58PM EDT | 157.50 | 0.75 | 0.74 | 0.86 | -0.88 | -53.99% | 1,835 | 745 | 18.19% |
JNJ240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.20 | 0.17 | 0.22 | -0.32 | -61.54% | 1,228 | 2,115 | 18.26% |
JNJ240322C00162500 | 2024-03-18 3:55PM EDT | 162.50 | 0.04 | 0.05 | 0.08 | -0.12 | -75.00% | 616 | 933 | 21.29% |
JNJ240322C00165000 | 2024-03-18 3:55PM EDT | 165.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 100 | 1,861 | 23.83% |
JNJ240322C00167500 | 2024-03-18 3:55PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 12 | 449 | 25.78% |
JNJ240322C00170000 | 2024-03-18 12:02PM EDT | 170.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 8 | 698 | 40.04% |
JNJ240322C00172500 | 2024-03-13 10:21AM EDT | 172.50 | 0.09 | 0.00 | 1.27 | 0.00 | - | 5 | 24 | 73.05% |
JNJ240322C00175000 | 2024-03-14 10:15AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 1,583 | 40.63% |
JNJ240322C00177500 | 2024-03-08 11:22AM EDT | 177.50 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 118 | 65.63% |
JNJ240322C00185000 | 2024-02-29 3:38PM EDT | 185.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 6 | 82.42% |
JNJ240322C00190000 | 2024-02-08 11:33AM EDT | 190.00 | 0.03 | 0.00 | 0.92 | 0.00 | - | - | 3 | 113.77% |
JNJ240322C00230000 | 2024-03-18 3:12PM EDT | 230.00 | 0.17 | 0.00 | 0.31 | +0.10 | +142.86% | 3 | 3 | 165.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240322P00090000 | 2024-03-15 3:50PM EDT | 90.00 | 0.01 | - | 0.53 | 0.00 | - | - | 4 | 295.70% |
JNJ240322P00125000 | 2024-02-07 12:19PM EDT | 125.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 5 | 164.65% |
JNJ240322P00135000 | 2024-03-11 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 177 | 180 | 85.45% |
JNJ240322P00140000 | 2024-03-08 4:57PM EDT | 140.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 9 | 120 | 70.41% |
JNJ240322P00142000 | 2024-03-15 12:25PM EDT | 142.00 | 0.03 | - | 0.53 | 0.00 | - | - | 351 | 73.14% |
JNJ240322P00144000 | 2024-03-14 2:23PM EDT | 144.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | - | 3 | 55.57% |
JNJ240322P00145000 | 2024-03-18 3:33PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 12 | 161 | 32.81% |
JNJ240322P00146000 | 2024-03-18 3:49PM EDT | 146.00 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 10 | 110 | 57.18% |
JNJ240322P00147000 | 2024-03-18 3:13PM EDT | 147.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 1 | 225 | 29.30% |
JNJ240322P00148000 | 2024-03-18 9:37AM EDT | 148.00 | 0.03 | 0.01 | 0.21 | -0.12 | -80.00% | 10 | 1,092 | 38.38% |
JNJ240322P00149000 | 2024-03-18 3:21PM EDT | 149.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 57 | 501 | 26.76% |
JNJ240322P00150000 | 2024-03-18 3:58PM EDT | 150.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 188 | 1,256 | 25.88% |
JNJ240322P00152500 | 2024-03-18 3:44PM EDT | 152.50 | 0.15 | 0.14 | 0.21 | +0.03 | +25.00% | 131 | 677 | 22.27% |
JNJ240322P00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.53 | 0.46 | 0.49 | +0.23 | +76.67% | 604 | 6,840 | 17.87% |
JNJ240322P00157500 | 2024-03-18 3:59PM EDT | 157.50 | 1.53 | 1.42 | 1.48 | +0.59 | +62.77% | 457 | 1,863 | 16.31% |
JNJ240322P00160000 | 2024-03-18 3:30PM EDT | 160.00 | 3.45 | 2.94 | 3.70 | +1.11 | +47.44% | 32 | 1,104 | 23.88% |
JNJ240322P00162500 | 2024-03-18 3:16PM EDT | 162.50 | 5.70 | 5.35 | 7.70 | +0.30 | +5.56% | 8 | 1,746 | 63.38% |
JNJ240322P00165000 | 2024-03-14 10:11AM EDT | 165.00 | 5.10 | 7.55 | 9.25 | 0.00 | - | 1 | 0 | 56.40% |
JNJ240322P00167500 | 2024-03-13 2:46PM EDT | 167.50 | 6.35 | 9.80 | 12.65 | 0.00 | - | 1 | 0 | 52.25% |