Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405C00145000 | 2024-03-14 10:36AM EDT | 2024-04-05 | 16.15 | 11.85 | 14.40 | 0.00 | - | 5 | 5 | 60.84% |
JNJ240419C00145000 | 2024-03-27 10:02AM EDT | 2024-04-19 | 13.01 | 12.65 | 15.20 | 0.00 | - | 5 | 218 | 44.61% |
JNJ240426C00145000 | 2024-03-25 12:07PM EDT | 2024-04-26 | 11.55 | 12.85 | 14.85 | 0.00 | - | 3 | 4 | 35.95% |
JNJ240503C00145000 | 2024-03-25 11:11AM EDT | 2024-05-03 | 11.65 | 13.00 | 16.35 | 0.00 | - | 1 | 1 | 42.73% |
JNJ240517C00145000 | 2024-03-28 11:39AM EDT | 2024-05-17 | 15.17 | 14.05 | 16.25 | +3.17 | +26.42% | 22 | 63 | 35.69% |
JNJ240621C00145000 | 2024-03-28 10:38AM EDT | 2024-06-21 | 15.27 | 14.50 | 16.30 | +2.07 | +15.68% | 18 | 1,438 | 27.58% |
JNJ240719C00145000 | 2024-03-25 12:45PM EDT | 2024-07-19 | 13.54 | 14.80 | 16.25 | 0.00 | - | 11 | 170 | 23.74% |
JNJ240920C00145000 | 2024-03-27 2:43PM EDT | 2024-09-20 | 16.25 | 15.95 | 18.20 | 0.00 | - | 1 | 53 | 24.53% |
JNJ241018C00145000 | 2024-03-25 2:34PM EDT | 2024-10-18 | 15.45 | 16.70 | 18.15 | 0.00 | - | 1 | 194 | 22.66% |
JNJ250117C00145000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 19.60 | 18.65 | 20.50 | +2.00 | +11.36% | 1 | 362 | 23.66% |
JNJ250620C00145000 | 2024-03-28 10:48AM EDT | 2025-06-20 | 22.35 | 20.00 | 23.95 | -3.62 | -13.94% | 2 | 105 | 24.71% |
JNJ260116C00145000 | 2024-02-21 11:09AM EDT | 2026-01-16 | 24.80 | 22.55 | 25.25 | 0.00 | - | 7 | 19 | 22.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00145000 | 2024-03-28 2:20PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 11 | 134 | 34.47% |
JNJ240412P00145000 | 2024-03-26 1:47PM EDT | 2024-04-12 | 0.14 | 0.05 | 0.14 | 0.00 | - | 1 | 82 | 25.20% |
JNJ240419P00145000 | 2024-03-28 3:20PM EDT | 2024-04-19 | 0.09 | 0.07 | 0.17 | -0.06 | -40.00% | 42 | 2,814 | 21.63% |
JNJ240426P00145000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.19 | 0.19 | 0.39 | -0.06 | -24.00% | 7 | 54 | 22.75% |
JNJ240503P00145000 | 2024-03-28 12:09PM EDT | 2024-05-03 | 0.27 | 0.09 | 0.47 | -0.15 | -35.71% | 1 | 17 | 21.44% |
JNJ240517P00145000 | 2024-03-28 12:03PM EDT | 2024-05-17 | 0.39 | 0.37 | 0.43 | -0.02 | -4.88% | 18 | 882 | 17.76% |
JNJ240621P00145000 | 2024-03-28 11:29AM EDT | 2024-06-21 | 0.96 | 0.75 | 1.01 | -0.06 | -5.88% | 7 | 4,047 | 17.54% |
JNJ240719P00145000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 1.29 | 1.19 | 1.28 | -0.15 | -10.42% | 6 | 1,537 | 16.52% |
JNJ240920P00145000 | 2024-03-28 3:43PM EDT | 2024-09-20 | 2.15 | 2.05 | 2.40 | -0.08 | -3.59% | 93 | 442 | 17.02% |
JNJ241018P00145000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 2.44 | 2.34 | 2.60 | -0.26 | -9.63% | 46 | 60 | 16.39% |
JNJ250117P00145000 | 2024-03-28 1:28PM EDT | 2025-01-17 | 3.57 | 3.50 | 4.25 | -0.33 | -8.46% | 4 | 2,334 | 17.35% |
JNJ250620P00145000 | 2024-03-28 1:07PM EDT | 2025-06-20 | 5.53 | 5.40 | 7.60 | -0.27 | -4.66% | 2 | 534 | 19.68% |
JNJ260116P00145000 | 2024-03-22 2:31PM EDT | 2026-01-16 | 8.69 | 6.65 | 9.50 | 0.00 | - | 1 | 439 | 18.77% |