Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240621C00080000 | 2024-02-23 4:08PM EDT | 80.00 | 82.73 | 74.35 | 78.20 | 0.00 | - | 1 | 2 | 46.09% |
JNJ240621C00085000 | 2023-09-01 11:32AM EDT | 85.00 | 76.80 | 70.15 | 73.10 | 0.00 | - | 1 | 25 | 0.00% |
JNJ240621C00090000 | 2024-01-18 11:56AM EDT | 90.00 | 70.84 | 66.05 | 69.10 | 0.00 | - | 1 | 13 | 72.10% |
JNJ240621C00095000 | 2023-03-10 10:30AM EDT | 95.00 | 59.30 | 70.50 | 72.50 | 0.00 | - | - | 5 | 127.08% |
JNJ240621C00100000 | 2024-03-25 10:08AM EDT | 100.00 | 56.64 | 58.15 | 60.80 | 0.00 | - | 15 | 25 | 65.41% |
JNJ240621C00105000 | 2023-08-02 3:50PM EDT | 105.00 | 65.38 | 56.65 | 59.15 | 0.00 | - | 3 | 5 | 87.38% |
JNJ240621C00110000 | 2024-02-13 2:32PM EDT | 110.00 | 46.71 | 48.55 | 52.20 | 0.00 | - | 1 | 25 | 62.40% |
JNJ240621C00115000 | 2024-01-30 3:20PM EDT | 115.00 | 44.50 | 45.80 | 50.50 | 0.00 | - | 2 | 29 | 74.61% |
JNJ240621C00120000 | 2024-02-13 2:32PM EDT | 120.00 | 37.57 | 39.50 | 42.45 | 0.00 | - | 1 | 65 | 54.88% |
JNJ240621C00125000 | 2024-01-09 4:17PM EDT | 125.00 | 38.10 | 30.20 | 34.25 | 0.00 | - | 2 | 181 | 36.67% |
JNJ240621C00130000 | 2024-03-19 9:51AM EDT | 130.00 | 28.00 | 29.05 | 30.65 | 0.00 | - | 5 | 270 | 41.38% |
JNJ240621C00135000 | 2024-03-26 11:32AM EDT | 135.00 | 22.45 | 23.50 | 25.20 | 0.00 | - | 3 | 670 | 33.33% |
JNJ240621C00140000 | 2024-03-19 2:55PM EDT | 140.00 | 18.15 | 18.65 | 20.90 | 0.00 | - | 2 | 697 | 31.54% |
JNJ240621C00145000 | 2024-03-28 10:38AM EDT | 145.00 | 15.27 | 14.50 | 16.30 | +2.07 | +15.68% | 18 | 1,438 | 27.58% |
JNJ240621C00150000 | 2024-03-28 3:42PM EDT | 150.00 | 11.05 | 9.65 | 11.95 | +0.47 | +4.44% | 175 | 2,235 | 24.01% |
JNJ240621C00155000 | 2024-03-28 3:59PM EDT | 155.00 | 6.90 | 6.10 | 7.20 | +0.15 | +2.22% | 122 | 1,712 | 18.10% |
JNJ240621C00160000 | 2024-03-28 3:38PM EDT | 160.00 | 4.20 | 3.90 | 4.00 | +0.35 | +9.09% | 173 | 5,803 | 15.84% |
JNJ240621C00165000 | 2024-03-28 3:59PM EDT | 165.00 | 1.99 | 1.94 | 1.98 | +0.03 | +1.53% | 185 | 7,364 | 14.81% |
JNJ240621C00170000 | 2024-03-28 3:07PM EDT | 170.00 | 1.00 | 0.75 | 1.02 | +0.10 | +11.11% | 90 | 4,218 | 15.11% |
JNJ240621C00175000 | 2024-03-28 3:47PM EDT | 175.00 | 0.45 | 0.42 | 0.54 | 0.00 | - | 22 | 4,603 | 15.74% |
JNJ240621C00180000 | 2024-03-27 3:47PM EDT | 180.00 | 0.23 | 0.18 | 0.55 | -0.03 | -11.54% | 2 | 2,711 | 18.95% |
JNJ240621C00185000 | 2024-03-21 3:04PM EDT | 185.00 | 0.20 | 0.07 | 0.60 | +0.01 | +5.26% | 1 | 545 | 22.33% |
JNJ240621C00190000 | 2024-03-28 11:02AM EDT | 190.00 | 0.11 | 0.08 | 0.48 | -0.04 | -26.67% | 2 | 974 | 23.93% |
JNJ240621C00195000 | 2024-03-28 3:21PM EDT | 195.00 | 0.18 | 0.03 | 0.37 | +0.13 | +260.00% | 2 | 873 | 25.17% |
JNJ240621C00200000 | 2024-03-26 10:50AM EDT | 200.00 | 0.04 | 0.04 | 0.00 | 0.00 | - | 1 | 1,479 | 12.50% |
JNJ240621C00210000 | 2024-03-25 11:43AM EDT | 210.00 | 0.15 | 0.01 | 0.17 | 0.00 | - | 1 | 760 | 28.22% |
JNJ240621C00220000 | 2024-03-04 4:06PM EDT | 220.00 | 0.06 | 0.00 | 0.97 | 0.00 | - | 30 | 935 | 43.51% |
JNJ240621C00230000 | 2024-03-26 10:51AM EDT | 230.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 881 | 57.32% |
JNJ240621C00240000 | 2024-01-02 4:56PM EDT | 240.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 1,488 | 52.92% |
JNJ240621C00250000 | 2024-03-11 1:15PM EDT | 250.00 | 0.02 | 0.00 | 1.40 | 0.00 | - | 1 | 29 | 52.44% |
JNJ240621C00260000 | 2024-03-25 11:43AM EDT | 260.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 369 | 43.65% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240621P00075000 | 2024-01-22 1:47PM EDT | 75.00 | 0.07 | 0.00 | 1.01 | 0.00 | - | - | 2 | 82.52% |
JNJ240621P00080000 | 2024-03-20 11:40AM EDT | 80.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 48 | 87.79% |
JNJ240621P00085000 | 2024-02-27 4:30PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 58 | 73.19% |
JNJ240621P00090000 | 2024-03-28 3:20PM EDT | 90.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 15 | 515 | 47.27% |
JNJ240621P00095000 | 2024-03-27 10:00AM EDT | 95.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 303 | 43.16% |
JNJ240621P00100000 | 2024-03-22 2:39PM EDT | 100.00 | 0.11 | 0.01 | 0.20 | 0.00 | - | 20 | 343 | 46.09% |
JNJ240621P00105000 | 2024-03-20 10:05AM EDT | 105.00 | 0.05 | 0.00 | 1.12 | 0.00 | - | 1,025 | 975 | 57.79% |
JNJ240621P00110000 | 2024-03-22 11:50AM EDT | 110.00 | 0.39 | 0.00 | 1.13 | 0.00 | - | 1 | 127 | 52.50% |
JNJ240621P00115000 | 2024-03-26 2:20PM EDT | 115.00 | 0.18 | 0.10 | 1.40 | 0.00 | - | 77 | 897 | 49.93% |
JNJ240621P00120000 | 2024-03-26 2:18PM EDT | 120.00 | 0.23 | 0.07 | 0.25 | 0.00 | - | 6 | 767 | 30.76% |
JNJ240621P00125000 | 2024-03-22 12:34PM EDT | 125.00 | 0.28 | 0.09 | 2.32 | 0.00 | - | 5 | 735 | 46.11% |
JNJ240621P00130000 | 2024-03-27 1:40PM EDT | 130.00 | 0.32 | 0.13 | 0.65 | 0.00 | - | 1 | 1,494 | 28.20% |
JNJ240621P00135000 | 2024-03-28 3:21PM EDT | 135.00 | 0.39 | 0.36 | 0.45 | -0.08 | -17.02% | 15 | 2,930 | 21.88% |
JNJ240621P00140000 | 2024-03-28 2:30PM EDT | 140.00 | 0.61 | 0.58 | 0.65 | -0.17 | -21.79% | 12 | 2,855 | 19.58% |
JNJ240621P00145000 | 2024-03-28 11:29AM EDT | 145.00 | 0.96 | 0.75 | 1.01 | -0.06 | -5.88% | 7 | 4,047 | 17.54% |
JNJ240621P00150000 | 2024-03-28 3:25PM EDT | 150.00 | 1.57 | 1.58 | 1.67 | -0.13 | -7.65% | 74 | 5,951 | 15.74% |
JNJ240621P00155000 | 2024-03-28 3:26PM EDT | 155.00 | 2.76 | 2.86 | 2.94 | -0.19 | -6.44% | 119 | 4,333 | 14.44% |
JNJ240621P00160000 | 2024-03-28 3:35PM EDT | 160.00 | 4.85 | 4.95 | 5.10 | -0.60 | -11.01% | 72 | 4,551 | 13.50% |
JNJ240621P00165000 | 2024-03-28 3:09PM EDT | 165.00 | 7.85 | 7.75 | 8.55 | -1.19 | -13.16% | 1 | 2,155 | 13.89% |
JNJ240621P00170000 | 2024-03-26 11:52AM EDT | 170.00 | 14.40 | 10.65 | 13.10 | 0.00 | - | 10 | 448 | 16.47% |
JNJ240621P00175000 | 2024-03-26 12:00PM EDT | 175.00 | 19.20 | 16.05 | 17.95 | 0.00 | - | 92 | 402 | 19.57% |
JNJ240621P00180000 | 2024-03-06 3:30PM EDT | 180.00 | 19.55 | 20.85 | 22.85 | 0.00 | - | 110 | 0 | 22.46% |
JNJ240621P00185000 | 2024-01-10 11:43AM EDT | 185.00 | 23.55 | 27.75 | 30.75 | 0.00 | - | 4 | 10 | 40.26% |
JNJ240621P00190000 | 2024-02-16 4:00PM EDT | 190.00 | 33.10 | 29.60 | 34.50 | 0.00 | - | 4 | 0 | 38.23% |
JNJ240621P00195000 | 2024-02-16 4:00PM EDT | 195.00 | 38.12 | 35.05 | 39.45 | 0.00 | - | 4 | 0 | 41.31% |
JNJ240621P00200000 | 2023-08-21 2:15PM EDT | 200.00 | 33.00 | 36.55 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
JNJ240621P00210000 | 2023-07-20 9:39AM EDT | 210.00 | 45.25 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 0.00% |
JNJ240621P00220000 | 2023-08-23 10:15AM EDT | 220.00 | 56.00 | 59.25 | 59.75 | 0.00 | - | 1 | 0 | 0.00% |
JNJ240621P00230000 | 2023-09-13 10:19AM EDT | 230.00 | 66.75 | 72.20 | 74.00 | 0.00 | - | 2 | 0 | 50.92% |
JNJ240621P00250000 | 2022-12-05 3:39PM EDT | 250.00 | 71.45 | 69.25 | 72.00 | 0.00 | - | - | 0 | 0.00% |
JNJ240621P00260000 | 2023-07-20 12:09PM EDT | 260.00 | 91.76 | 86.00 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |