| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124C00150000 | 2020-01-17 3:59PM EST | 2020-01-24 | 1.19 | 1.15 | 1.21 | +0.31 | +35.23% | 5,169 | 1,594 | 19.24% |
| JNJ200131C00150000 | 2020-01-17 3:59PM EST | 2020-01-31 | 1.50 | 1.47 | 1.58 | +0.30 | +25.00% | 413 | 1,016 | 16.82% |
| JNJ200207C00150000 | 2020-01-17 3:55PM EST | 2020-02-07 | 1.95 | 1.84 | 1.91 | +0.62 | +46.62% | 517 | 421 | 16.08% |
| JNJ200214C00150000 | 2020-01-17 3:44PM EST | 2020-02-14 | 2.20 | 2.10 | 2.20 | +0.54 | +32.53% | 49 | 165 | 15.69% |
| JNJ200221C00150000 | 2020-01-17 3:58PM EST | 2020-02-21 | 2.38 | 2.33 | 2.42 | +0.33 | +16.10% | 1,230 | 5,879 | 15.24% |
| JNJ200228C00150000 | 2020-01-17 3:42PM EST | 2020-02-28 | 2.51 | 2.37 | 2.47 | +0.69 | +37.91% | 127 | 261 | 14.15% |
| JNJ200320C00150000 | 2020-01-17 3:44PM EST | 2020-03-20 | 2.98 | 2.89 | 3.05 | +0.50 | +20.16% | 644 | 4,430 | 13.91% |
| JNJ200417C00150000 | 2020-01-17 3:51PM EST | 2020-04-17 | 3.80 | 3.25 | 4.00 | +0.30 | +8.57% | 184 | 1,874 | 14.77% |
| JNJ200619C00150000 | 2020-01-17 3:45PM EST | 2020-06-19 | 5.20 | 4.90 | 6.00 | +0.45 | +9.47% | 79 | 3,477 | 16.53% |
| JNJ200717C00150000 | 2020-01-17 3:17PM EST | 2020-07-17 | 5.69 | 5.35 | 6.10 | +0.74 | +14.95% | 37 | 242 | 15.44% |
| JNJ200918C00150000 | 2020-01-17 3:53PM EST | 2020-09-18 | 6.83 | 6.20 | 7.20 | +0.86 | +14.41% | 14 | 1,832 | 15.56% |
| JNJ201218C00150000 | 2020-01-17 2:53PM EST | 2020-12-18 | 8.35 | 8.15 | 8.95 | +0.45 | +5.70% | 33 | 843 | 16.35% |
| JNJ210115C00150000 | 2020-01-17 3:30PM EST | 2021-01-15 | 9.00 | 8.85 | 9.30 | +0.65 | +7.78% | 7 | 1,600 | 16.30% |
| JNJ210319C00150000 | 2020-01-15 12:04PM EST | 2021-03-19 | 8.60 | 8.55 | 10.85 | 0.00 | - | 5 | 16 | 17.46% |
| JNJ210618C00150000 | 2020-01-17 12:18PM EST | 2021-06-18 | 10.80 | 9.50 | 12.10 | +0.85 | +8.54% | 3 | 15 | 17.62% |
| JNJ210917C00150000 | 2020-01-16 10:17AM EST | 2021-09-17 | 10.88 | 10.90 | 14.00 | 0.00 | - | 1 | 6 | 18.73% |
| JNJ220121C00150000 | 2020-01-17 11:56AM EST | 2022-01-21 | 12.39 | 10.10 | 13.50 | +0.39 | +3.25% | 7 | 161 | 16.45% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124P00150000 | 2020-01-17 3:59PM EST | 2020-01-24 | 2.11 | 2.01 | 2.13 | -0.45 | -17.58% | 188 | 72 | 20.36% |
| JNJ200131P00150000 | 2020-01-17 1:25PM EST | 2020-01-31 | 2.40 | 2.34 | 2.43 | -0.16 | -6.25% | 8 | 268 | 17.02% |
| JNJ200207P00150000 | 2020-01-16 11:54AM EST | 2020-02-07 | 3.10 | 2.62 | 2.73 | -0.35 | -10.14% | 5 | 106 | 16.02% |
| JNJ200214P00150000 | 2020-01-10 3:18PM EST | 2020-02-14 | 5.70 | 2.69 | 3.70 | 0.00 | - | 2 | 2 | 19.78% |
| JNJ200221P00150000 | 2020-01-17 1:28PM EST | 2020-02-21 | 3.05 | 3.05 | 3.15 | -1.04 | -25.43% | 164 | 769 | 14.70% |
| JNJ200228P00150000 | 2020-01-17 3:48PM EST | 2020-02-28 | 3.73 | 3.50 | 3.95 | -1.42 | -27.57% | 2 | 37 | 17.40% |
| JNJ200320P00150000 | 2020-01-17 2:42PM EST | 2020-03-20 | 4.38 | 4.25 | 4.40 | -0.17 | -3.74% | 26 | 272 | 16.03% |
| JNJ200417P00150000 | 2020-01-17 12:17PM EST | 2020-04-17 | 4.91 | 4.25 | 5.75 | -0.74 | -13.10% | 3 | 147 | 17.88% |
| JNJ200619P00150000 | 2020-01-16 3:50PM EST | 2020-06-19 | 7.25 | 6.35 | 7.60 | 0.00 | - | 2 | 130 | 18.54% |
| JNJ200717P00150000 | 2020-01-16 1:35PM EST | 2020-07-17 | 8.10 | 6.65 | 8.20 | 0.00 | - | 1 | 4 | 18.48% |
| JNJ200918P00150000 | 2020-01-15 10:08AM EST | 2020-09-18 | 9.02 | 8.35 | 9.60 | -0.63 | -6.53% | 3 | 22 | 18.81% |
| JNJ210115P00150000 | 2020-01-17 3:55PM EST | 2021-01-15 | 11.25 | 10.55 | 12.35 | -0.45 | -3.85% | 5 | 936 | 20.07% |
| JNJ210319P00150000 | 2020-01-16 3:11PM EST | 2021-03-19 | 13.10 | 11.40 | 13.75 | 0.00 | - | 482 | 242 | 20.71% |
| JNJ210618P00150000 | 2020-01-16 10:58AM EST | 2021-06-18 | 14.25 | 12.75 | 15.10 | 0.00 | - | 8 | 14 | 20.72% |
| JNJ210917P00150000 | 2020-01-16 3:52PM EST | 2021-09-17 | 15.55 | 14.45 | 17.00 | 0.00 | - | 2 | 0 | 21.60% |
| JNJ220121P00150000 | 2020-01-17 11:44AM EST | 2022-01-21 | 16.20 | 14.75 | 18.00 | -7.40 | -31.36% | 1 | 0 | 20.86% |