Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240328C00170000 | 2024-03-27 3:33PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,187 | 50.00% |
JNJ240405C00170000 | 2024-03-27 12:05PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.21 | 0.00 | - | 29 | 1,232 | 29.10% |
JNJ240412C00170000 | 2024-03-27 3:33PM EDT | 2024-04-12 | 0.07 | 0.01 | 0.04 | 0.00 | - | 10 | 1,147 | 16.11% |
JNJ240419C00170000 | 2024-03-27 3:56PM EDT | 2024-04-19 | 0.11 | 0.12 | 0.13 | 0.00 | - | 161 | 13,697 | 16.46% |
JNJ240426C00170000 | 2024-03-27 3:58PM EDT | 2024-04-26 | 0.25 | 0.13 | 0.52 | +0.03 | +13.64% | 5 | 1,425 | 20.07% |
JNJ240503C00170000 | 2024-03-28 9:40AM EDT | 2024-05-03 | 0.37 | 0.09 | 1.44 | +0.06 | +19.35% | 720 | 624 | 25.44% |
JNJ240517C00170000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 0.53 | 0.53 | 0.57 | +0.02 | +3.92% | 1 | 13,518 | 15.80% |
JNJ240621C00170000 | 2024-03-28 9:36AM EDT | 2024-06-21 | 1.03 | 0.95 | 1.05 | +0.13 | +14.44% | 43 | 4,218 | 14.83% |
JNJ240719C00170000 | 2024-03-27 2:46PM EDT | 2024-07-19 | 1.36 | 1.53 | 1.65 | 0.00 | - | 334 | 1,496 | 15.31% |
JNJ240920C00170000 | 2024-03-27 12:41PM EDT | 2024-09-20 | 2.30 | 2.55 | 2.70 | 0.00 | - | 7 | 945 | 15.28% |
JNJ241018C00170000 | 2024-03-27 3:32PM EDT | 2024-10-18 | 3.13 | 3.30 | 4.30 | 0.00 | - | 5 | 686 | 18.06% |
JNJ250117C00170000 | 2024-03-27 3:33PM EDT | 2025-01-17 | 5.10 | 5.10 | 5.35 | 0.00 | - | 12 | 3,468 | 17.03% |
JNJ250620C00170000 | 2024-03-27 2:22PM EDT | 2025-06-20 | 7.38 | 7.90 | 8.20 | 0.00 | - | 33 | 309 | 18.07% |
JNJ260116C00170000 | 2024-03-26 3:49PM EDT | 2026-01-16 | 10.20 | 11.30 | 12.45 | 0.00 | - | 4 | 158 | 19.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00170000 | 2024-03-26 12:07PM EDT | 2024-04-05 | 13.45 | 11.50 | 11.85 | 0.00 | - | 1 | 0 | 34.72% |
JNJ240419P00170000 | 2024-03-27 3:46PM EDT | 2024-04-19 | 12.35 | 11.35 | 11.70 | 0.00 | - | 793 | 258 | 19.48% |
JNJ240517P00170000 | 2024-03-26 2:42PM EDT | 2024-05-17 | 13.89 | 9.75 | 13.45 | 0.00 | - | 29 | 20 | 25.00% |
JNJ240621P00170000 | 2024-03-26 11:52AM EDT | 2024-06-21 | 14.40 | 11.15 | 12.20 | 0.00 | - | 10 | 448 | 13.43% |
JNJ240719P00170000 | 2024-03-22 9:47AM EDT | 2024-07-19 | 14.40 | 12.10 | 12.40 | 0.00 | - | 2 | 117 | 12.59% |
JNJ240920P00170000 | 2024-02-23 12:08PM EDT | 2024-09-20 | 10.15 | 13.45 | 16.35 | 0.00 | - | 6 | 21 | 21.02% |
JNJ241018P00170000 | 2024-02-29 4:24PM EDT | 2024-10-18 | 10.67 | 12.90 | 13.30 | 0.00 | - | 100 | 112 | 12.08% |
JNJ250117P00170000 | 2024-03-04 2:33PM EDT | 2025-01-17 | 14.05 | 13.85 | 14.35 | 0.00 | - | 1 | 2,709 | 12.32% |
JNJ250620P00170000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 13.94 | 14.70 | 16.05 | 0.00 | - | 1 | 120 | 12.73% |
JNJ260116P00170000 | 2024-02-23 10:30AM EDT | 2026-01-16 | 16.20 | 19.05 | 21.85 | 0.00 | - | 2 | 6 | 17.63% |