Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ260116C00075000 | 2024-04-24 1:38PM EDT | 75.00 | 70.84 | 67.50 | 72.50 | -2.86 | -3.88% | 1 | 4 | 40.91% |
JNJ260116C00080000 | 2024-04-16 10:40AM EDT | 80.00 | 66.25 | 63.05 | 67.50 | 0.00 | - | 1 | 4 | 37.60% |
JNJ260116C00085000 | 2024-02-29 1:53PM EDT | 85.00 | 78.00 | 72.00 | 76.50 | 0.00 | - | 5 | 5 | 65.19% |
JNJ260116C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 63.50 | 54.00 | 58.35 | 0.00 | - | 1 | 4 | 34.22% |
JNJ260116C00095000 | 2024-04-03 2:39PM EDT | 95.00 | 60.77 | 50.30 | 54.10 | 0.00 | - | 1 | 0 | 33.30% |
JNJ260116C00100000 | 2024-04-19 3:18PM EDT | 100.00 | 50.35 | 45.95 | 49.50 | 0.00 | - | 1 | 26 | 31.31% |
JNJ260116C00105000 | 2024-03-12 10:16AM EDT | 105.00 | 59.70 | 46.35 | 49.95 | 0.00 | - | 25 | 25 | 39.70% |
JNJ260116C00110000 | 2024-04-26 9:30AM EDT | 110.00 | 41.00 | 39.00 | 39.95 | 0.00 | - | 1 | 16 | 26.54% |
JNJ260116C00115000 | 2024-04-19 9:45AM EDT | 115.00 | 36.70 | 33.00 | 36.95 | 0.00 | - | 3 | 4 | 27.55% |
JNJ260116C00120000 | 2024-04-26 3:59PM EDT | 120.00 | 32.00 | 31.20 | 34.00 | -1.00 | -3.03% | 1 | 60 | 28.08% |
JNJ260116C00125000 | 2024-04-29 10:27AM EDT | 125.00 | 29.35 | 26.00 | 29.45 | 0.00 | - | 9 | 57 | 25.68% |
JNJ260116C00130000 | 2024-04-30 2:34PM EDT | 130.00 | 25.35 | 24.35 | 27.35 | -3.17 | -11.12% | 1 | 86 | 26.88% |
JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 135.00 | 24.68 | 21.30 | 24.05 | 0.00 | - | 1 | 77 | 25.95% |
JNJ260116C00140000 | 2024-04-22 3:18PM EDT | 140.00 | 21.60 | 18.25 | 19.10 | 0.00 | - | 2 | 49 | 22.54% |
JNJ260116C00145000 | 2024-04-26 10:18AM EDT | 145.00 | 16.90 | 15.70 | 16.95 | 0.00 | - | 1 | 229 | 22.75% |
JNJ260116C00150000 | 2024-04-29 1:21PM EDT | 150.00 | 14.00 | 13.20 | 16.00 | 0.00 | - | 3 | 251 | 24.23% |
JNJ260116C00155000 | 2024-04-29 10:49AM EDT | 155.00 | 11.79 | 11.10 | 11.35 | 0.00 | - | 1 | 209 | 20.53% |
JNJ260116C00160000 | 2024-04-30 12:33PM EDT | 160.00 | 9.50 | 8.90 | 9.40 | -0.24 | -2.46% | 10 | 262 | 20.09% |
JNJ260116C00165000 | 2024-04-30 3:52PM EDT | 165.00 | 7.59 | 6.65 | 7.65 | -0.41 | -5.12% | 5 | 1,016 | 19.61% |
JNJ260116C00170000 | 2024-04-30 3:52PM EDT | 170.00 | 6.16 | 5.90 | 6.20 | -0.24 | -3.75% | 2 | 162 | 19.25% |
JNJ260116C00175000 | 2024-04-30 3:27PM EDT | 175.00 | 4.90 | 4.75 | 5.00 | -0.60 | -10.91% | 3 | 338 | 18.96% |
JNJ260116C00180000 | 2024-04-30 3:33PM EDT | 180.00 | 3.95 | 3.70 | 4.15 | -0.22 | -5.28% | 3 | 925 | 18.98% |
JNJ260116C00185000 | 2024-04-29 10:55AM EDT | 185.00 | 3.27 | 2.81 | 3.20 | 0.00 | - | 2 | 164 | 18.53% |
JNJ260116C00190000 | 2024-04-30 2:55PM EDT | 190.00 | 2.39 | 2.26 | 2.63 | -0.21 | -8.08% | 55 | 164 | 18.56% |
JNJ260116C00195000 | 2024-04-30 10:27AM EDT | 195.00 | 1.90 | 1.78 | 2.00 | -0.06 | -3.06% | 5 | 1,123 | 18.21% |
JNJ260116C00200000 | 2024-04-25 1:38PM EDT | 200.00 | 1.43 | 1.29 | 1.57 | -0.07 | -4.67% | 50 | 2,165 | 18.08% |
JNJ260116C00210000 | 2024-04-22 3:37PM EDT | 210.00 | 1.08 | 0.61 | 1.15 | 0.00 | - | 25 | 623 | 18.60% |
JNJ260116C00220000 | 2024-04-26 9:38AM EDT | 220.00 | 0.65 | 0.22 | 0.87 | 0.00 | - | 1 | 274 | 19.15% |
JNJ260116C00230000 | 2024-04-30 10:55AM EDT | 230.00 | 0.33 | 0.12 | 0.64 | -0.12 | -26.67% | 2 | 335 | 19.54% |
JNJ260116C00240000 | 2024-04-30 11:13AM EDT | 240.00 | 0.18 | 0.06 | 0.25 | -0.04 | -18.18% | 2 | 421 | 18.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ260116P00075000 | 2024-04-30 3:29PM EDT | 75.00 | 0.45 | 0.38 | 0.50 | 0.00 | - | 10 | 285 | 27.52% |
JNJ260116P00080000 | 2024-04-19 2:31PM EDT | 80.00 | 0.64 | 0.30 | 0.70 | 0.00 | - | 10 | 249 | 26.77% |
JNJ260116P00085000 | 2024-04-18 1:06PM EDT | 85.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 6 | 359 | 27.11% |
JNJ260116P00090000 | 2024-04-30 3:19PM EDT | 90.00 | 1.10 | 1.08 | 1.20 | -0.18 | -14.06% | 1 | 60 | 24.92% |
JNJ260116P00095000 | 2024-04-30 12:54PM EDT | 95.00 | 1.45 | 1.27 | 1.73 | +0.14 | +10.69% | 2 | 38 | 24.76% |
JNJ260116P00100000 | 2024-04-30 1:59PM EDT | 100.00 | 1.84 | 1.56 | 2.18 | +0.04 | +2.22% | 1 | 126 | 23.88% |
JNJ260116P00105000 | 2024-04-26 12:19PM EDT | 105.00 | 2.35 | 2.33 | 2.73 | 0.00 | - | 1 | 116 | 23.03% |
JNJ260116P00110000 | 2024-04-29 9:42AM EDT | 110.00 | 2.74 | 2.98 | 4.15 | 0.00 | - | 22 | 522 | 23.96% |
JNJ260116P00115000 | 2024-04-30 10:34AM EDT | 115.00 | 3.65 | 3.75 | 3.95 | +0.25 | +7.35% | 1 | 303 | 20.90% |
JNJ260116P00120000 | 2024-04-25 11:12AM EDT | 120.00 | 4.35 | 4.65 | 4.90 | 0.00 | - | 32 | 271 | 20.18% |
JNJ260116P00125000 | 2024-04-29 10:27AM EDT | 125.00 | 4.77 | 5.65 | 5.85 | 0.00 | - | 13 | 138 | 19.17% |
JNJ260116P00130000 | 2024-04-29 10:58AM EDT | 130.00 | 6.50 | 6.95 | 7.25 | 0.00 | - | 1 | 318 | 18.60% |
JNJ260116P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 7.55 | 8.40 | 8.65 | 0.00 | - | 12 | 152 | 17.70% |
JNJ260116P00140000 | 2024-04-29 11:44AM EDT | 140.00 | 9.45 | 10.10 | 10.45 | 0.00 | - | 13 | 1,222 | 17.02% |
JNJ260116P00145000 | 2024-04-30 2:39PM EDT | 145.00 | 11.80 | 11.15 | 12.30 | +0.30 | +2.61% | 1 | 737 | 16.03% |
JNJ260116P00150000 | 2024-04-29 10:34AM EDT | 150.00 | 12.85 | 14.30 | 15.30 | 0.00 | - | 1 | 2,071 | 16.18% |
JNJ260116P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 14.60 | 15.80 | 17.50 | 0.00 | - | 1 | 840 | 14.82% |
JNJ260116P00160000 | 2024-04-19 2:54PM EDT | 160.00 | 18.32 | 19.55 | 20.30 | 0.00 | - | 2 | 365 | 13.77% |
JNJ260116P00165000 | 2024-04-29 10:30AM EDT | 165.00 | 21.68 | 21.95 | 24.45 | 0.00 | - | 3 | 841 | 14.26% |
JNJ260116P00170000 | 2024-04-30 3:44PM EDT | 170.00 | 26.90 | 24.50 | 27.50 | +1.00 | +3.86% | 15 | 60 | 12.37% |
JNJ260116P00175000 | 2024-04-16 2:44PM EDT | 175.00 | 30.85 | 29.45 | 33.05 | 0.00 | - | 1 | 32 | 14.86% |
JNJ260116P00180000 | 2024-03-15 3:28PM EDT | 180.00 | 24.42 | 32.00 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
JNJ260116P00185000 | 2023-10-30 10:05AM EDT | 185.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
JNJ260116P00190000 | 2024-03-28 10:03AM EDT | 190.00 | 31.90 | 42.00 | 47.00 | 0.00 | - | 1 | 2 | 16.15% |
JNJ260116P00230000 | 2024-04-29 3:13PM EDT | 230.00 | 84.18 | 83.50 | 88.00 | 0.00 | - | 1 | 1 | 26.49% |
JNJ260116P00240000 | 2024-01-23 12:14PM EDT | 240.00 | 80.50 | 77.50 | 82.50 | 0.00 | - | 2 | 0 | 0.00% |