Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ231208C00150000 | 2023-12-01 3:50PM EST | 2023-12-08 | 8.18 | 8.50 | 8.70 | +3.15 | +62.62% | 41 | 1,050 | 33.40% |
JNJ231215C00150000 | 2023-12-01 3:58PM EST | 2023-12-15 | 8.79 | 8.75 | 9.00 | +3.44 | +64.30% | 74 | 3,023 | 27.66% |
JNJ231222C00150000 | 2023-12-01 1:48PM EST | 2023-12-22 | 7.79 | 9.00 | 9.25 | +1.94 | +33.16% | 13 | 89 | 25.12% |
JNJ231229C00150000 | 2023-12-01 3:46PM EST | 2023-12-29 | 8.96 | 9.15 | 9.65 | +2.71 | +43.36% | 25 | 153 | 25.07% |
JNJ240105C00150000 | 2023-12-01 3:24PM EST | 2024-01-05 | 9.10 | 9.50 | 9.80 | +2.75 | +43.31% | 8 | 70 | 23.43% |
JNJ240119C00150000 | 2023-12-01 3:46PM EST | 2024-01-19 | 9.89 | 10.20 | 10.40 | +2.39 | +31.87% | 74 | 3,347 | 23.16% |
JNJ240216C00150000 | 2023-12-01 3:55PM EST | 2024-02-16 | 11.35 | 11.25 | 12.25 | +2.57 | +29.27% | 15 | 336 | 26.05% |
JNJ240315C00150000 | 2023-12-01 3:55PM EST | 2024-03-15 | 11.95 | 11.95 | 12.30 | +2.42 | +25.39% | 21 | 2,826 | 22.44% |
JNJ240419C00150000 | 2023-12-01 2:49PM EST | 2024-04-19 | 12.70 | 13.30 | 13.75 | +2.05 | +19.25% | 147 | 1,582 | 23.57% |
JNJ240621C00150000 | 2023-12-01 2:49PM EST | 2024-06-21 | 14.35 | 14.85 | 15.15 | +2.05 | +16.67% | 12 | 1,167 | 22.81% |
JNJ240719C00150000 | 2023-12-01 9:31AM EST | 2024-07-19 | 13.85 | 15.55 | 15.85 | +2.20 | +18.88% | 4 | 5 | 22.89% |
JNJ250117C00150000 | 2023-12-01 1:52PM EST | 2025-01-17 | 18.45 | 19.20 | 20.45 | +1.45 | +8.53% | 1 | 1,266 | 24.41% |
JNJ250620C00150000 | 2023-12-01 1:54PM EST | 2025-06-20 | 20.80 | 21.30 | 22.10 | +1.38 | +7.11% | 5 | 326 | 23.04% |
JNJ260116C00150000 | 2023-11-29 9:30AM EST | 2026-01-16 | 20.35 | 21.70 | 26.20 | 0.00 | - | 10 | 31 | 24.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ231208P00150000 | 2023-12-01 3:40PM EST | 2023-12-08 | 0.08 | 0.05 | 0.11 | -0.15 | -65.22% | 49 | 1,125 | 25.98% |
JNJ231215P00150000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.18 | 0.16 | 0.19 | -0.29 | -61.70% | 121 | 3,469 | 19.87% |
JNJ231222P00150000 | 2023-12-01 3:56PM EST | 2023-12-22 | 0.27 | 0.23 | 0.29 | -0.36 | -57.14% | 37 | 201 | 17.82% |
JNJ231229P00150000 | 2023-12-01 3:59PM EST | 2023-12-29 | 0.37 | 0.27 | 0.41 | -0.46 | -55.42% | 28 | 311 | 16.87% |
JNJ240105P00150000 | 2023-12-01 3:14PM EST | 2024-01-05 | 0.54 | 0.37 | 0.52 | -0.46 | -46.00% | 7 | 21 | 16.16% |
JNJ240112P00150000 | 2023-12-01 12:06PM EST | 2024-01-12 | 0.95 | 0.59 | 0.75 | +0.95 | - | 2 | 1 | 16.63% |
JNJ240119P00150000 | 2023-12-01 3:58PM EST | 2024-01-19 | 0.79 | 0.77 | 0.83 | -0.59 | -42.75% | 266 | 7,919 | 15.94% |
JNJ240216P00150000 | 2023-12-01 3:34PM EST | 2024-02-16 | 1.71 | 1.53 | 1.68 | -0.68 | -28.45% | 316 | 1,249 | 16.89% |
JNJ240315P00150000 | 2023-12-01 3:45PM EST | 2024-03-15 | 2.44 | 2.30 | 2.36 | -0.84 | -25.61% | 73 | 1,941 | 17.00% |
JNJ240419P00150000 | 2023-12-01 3:58PM EST | 2024-04-19 | 3.10 | 3.00 | 3.15 | -1.08 | -25.84% | 157 | 2,066 | 17.14% |
JNJ240621P00150000 | 2023-12-01 2:56PM EST | 2024-06-21 | 4.60 | 4.25 | 4.40 | -0.95 | -17.12% | 36 | 4,281 | 17.27% |
JNJ240719P00150000 | 2023-12-01 10:59AM EST | 2024-07-19 | 5.50 | 4.30 | 4.85 | -1.45 | -20.86% | 1 | 4 | 17.19% |
JNJ250117P00150000 | 2023-12-01 11:25AM EST | 2025-01-17 | 8.10 | 7.40 | 7.60 | -0.55 | -6.36% | 4 | 2,804 | 17.33% |
JNJ250620P00150000 | 2023-11-24 11:42AM EST | 2025-06-20 | 11.25 | 9.00 | 9.65 | 0.00 | - | 14 | 1,268 | 17.58% |
JNJ260116P00150000 | 2023-11-29 11:10AM EST | 2026-01-16 | 13.73 | 10.15 | 13.35 | 0.00 | - | 3 | 1,190 | 19.28% |