Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240419C00140000 | 2024-03-15 12:48PM EDT | 2024-04-19 | 19.75 | 16.50 | 19.35 | 0.00 | - | 1 | 26 | 48.33% |
JNJ240517C00140000 | 2024-02-26 2:28PM EDT | 2024-05-17 | 22.90 | 17.00 | 19.35 | 0.00 | - | 5 | 4 | 35.29% |
JNJ240621C00140000 | 2024-03-13 3:35PM EDT | 2024-06-21 | 23.00 | 17.50 | 18.95 | 0.00 | - | 26 | 696 | 26.18% |
JNJ240719C00140000 | 2024-03-18 9:46AM EDT | 2024-07-19 | 19.50 | 19.05 | 19.90 | -1.05 | -5.11% | 7 | 26 | 26.78% |
JNJ240920C00140000 | 2024-03-18 9:46AM EDT | 2024-09-20 | 20.60 | 20.30 | 21.10 | -3.10 | -13.08% | 5 | 11 | 25.36% |
JNJ241018C00140000 | 2024-03-08 3:48PM EDT | 2024-10-18 | 24.20 | 20.70 | 21.70 | 0.00 | - | 7 | 189 | 25.24% |
JNJ250117C00140000 | 2024-03-18 3:40PM EDT | 2025-01-17 | 22.52 | 21.55 | 22.85 | -3.68 | -14.05% | 52 | 386 | 23.63% |
JNJ250620C00140000 | 2024-03-12 2:18PM EDT | 2025-06-20 | 29.75 | 24.50 | 25.05 | 0.00 | - | 6 | 61 | 23.00% |
JNJ260116C00140000 | 2024-03-18 11:21AM EDT | 2026-01-16 | 28.28 | 27.30 | 29.15 | -2.64 | -8.54% | 2 | 8 | 24.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240322P00140000 | 2024-03-08 4:57PM EDT | 2024-03-22 | 0.07 | 0.00 | 0.59 | 0.00 | - | 9 | 120 | 70.41% |
JNJ240328P00140000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 14 | 7 | 31.45% |
JNJ240405P00140000 | 2024-03-06 11:37AM EDT | 2024-04-05 | 0.14 | 0.03 | 0.58 | 0.00 | - | 11 | 10 | 39.06% |
JNJ240412P00140000 | 2024-03-18 12:52PM EDT | 2024-04-12 | 0.11 | 0.05 | 0.73 | -0.02 | -15.38% | 4 | 3 | 35.30% |
JNJ240419P00140000 | 2024-03-18 3:30PM EDT | 2024-04-19 | 0.16 | 0.10 | 0.25 | -0.01 | -5.88% | 74 | 1,381 | 24.02% |
JNJ240426P00140000 | 2024-03-18 3:42PM EDT | 2024-04-26 | 0.23 | 0.10 | 1.53 | +0.09 | +64.29% | 7 | 3 | 35.74% |
JNJ240517P00140000 | 2024-03-18 3:30PM EDT | 2024-05-17 | 0.41 | 0.23 | 0.52 | -0.03 | -6.82% | 11 | 92 | 20.80% |
JNJ240621P00140000 | 2024-03-18 3:50PM EDT | 2024-06-21 | 0.60 | 0.73 | 0.83 | -0.16 | -21.05% | 3 | 3,039 | 18.79% |
JNJ240719P00140000 | 2024-03-18 2:08PM EDT | 2024-07-19 | 0.99 | 0.85 | 1.55 | -0.06 | -5.71% | 52 | 303 | 20.22% |
JNJ240920P00140000 | 2024-03-15 2:04PM EDT | 2024-09-20 | 1.72 | 1.32 | 1.89 | 0.00 | - | 27 | 268 | 17.69% |
JNJ241018P00140000 | 2024-03-18 11:38AM EDT | 2024-10-18 | 2.02 | 1.78 | 2.81 | -0.06 | -2.88% | 7 | 80 | 19.36% |
JNJ250117P00140000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 3.25 | 2.90 | 3.25 | +0.05 | +1.56% | 9 | 1,742 | 17.29% |
JNJ250620P00140000 | 2024-03-14 2:01PM EDT | 2025-06-20 | 4.55 | 4.70 | 4.85 | 0.00 | - | 51 | 647 | 17.09% |
JNJ260116P00140000 | 2024-03-18 3:21PM EDT | 2026-01-16 | 6.80 | 6.75 | 7.05 | +0.88 | +14.86% | 1 | 267 | 17.35% |