Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405C00150000 | 2024-03-28 9:51AM EDT | 2024-04-05 | 8.47 | 8.05 | 9.20 | +1.26 | +17.48% | 14 | 149 | 41.46% |
JNJ240412C00150000 | 2024-03-28 2:33PM EDT | 2024-04-12 | 8.80 | 8.05 | 10.70 | +0.40 | +4.76% | 1 | 12 | 45.70% |
JNJ240419C00150000 | 2024-03-28 11:14AM EDT | 2024-04-19 | 9.50 | 7.85 | 9.80 | +1.00 | +11.76% | 13 | 1,478 | 30.41% |
JNJ240426C00150000 | 2024-03-26 10:15AM EDT | 2024-04-26 | 6.70 | 8.45 | 10.30 | 0.00 | - | 2 | 19 | 30.10% |
JNJ240503C00150000 | 2024-03-27 10:02AM EDT | 2024-05-03 | 8.95 | 8.70 | 10.05 | 0.00 | - | 3 | 3 | 25.42% |
JNJ240517C00150000 | 2024-03-28 1:48PM EDT | 2024-05-17 | 10.33 | 9.65 | 10.95 | +0.63 | +6.49% | 4 | 662 | 26.31% |
JNJ240621C00150000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 11.05 | 9.65 | 11.95 | +0.47 | +4.44% | 175 | 2,235 | 24.01% |
JNJ240719C00150000 | 2024-03-28 9:32AM EDT | 2024-07-19 | 12.05 | 10.45 | 12.70 | +1.20 | +11.06% | 1 | 195 | 23.23% |
JNJ240920C00150000 | 2024-03-27 9:48AM EDT | 2024-09-20 | 12.20 | 12.00 | 13.95 | 0.00 | - | 10 | 85 | 21.77% |
JNJ241018C00150000 | 2024-03-25 1:08PM EDT | 2024-10-18 | 14.04 | 12.90 | 14.55 | +2.28 | +19.39% | 9 | 31 | 21.61% |
JNJ250117C00150000 | 2024-03-28 10:07AM EDT | 2025-01-17 | 15.97 | 14.10 | 15.95 | +0.92 | +6.11% | 1 | 1,060 | 20.63% |
JNJ250620C00150000 | 2024-03-27 3:14PM EDT | 2025-06-20 | 17.88 | 17.55 | 19.50 | 0.00 | - | 14 | 675 | 22.12% |
JNJ260116C00150000 | 2024-03-19 10:07AM EDT | 2026-01-16 | 20.15 | 20.70 | 22.45 | 0.00 | - | 2 | 125 | 21.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240405P00150000 | 2024-03-28 2:57PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.11 | -0.05 | -55.56% | 18 | 312 | 22.07% |
JNJ240412P00150000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.11 | 0.07 | 0.16 | -0.08 | -42.11% | 20 | 378 | 17.48% |
JNJ240419P00150000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.30 | 0.29 | 0.35 | -0.10 | -25.00% | 95 | 5,192 | 17.58% |
JNJ240426P00150000 | 2024-03-28 12:18PM EDT | 2024-04-26 | 0.44 | 0.32 | 0.55 | -0.17 | -27.87% | 11 | 200 | 17.55% |
JNJ240503P00150000 | 2024-03-28 11:52AM EDT | 2024-05-03 | 0.59 | 0.37 | 0.66 | -0.08 | -11.94% | 1 | 26 | 16.74% |
JNJ240517P00150000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 0.79 | 0.76 | 0.82 | -0.21 | -21.00% | 43 | 996 | 15.33% |
JNJ240621P00150000 | 2024-03-28 3:25PM EDT | 2024-06-21 | 1.57 | 1.58 | 1.67 | -0.13 | -7.65% | 74 | 5,951 | 15.74% |
JNJ240719P00150000 | 2024-03-28 1:07PM EDT | 2024-07-19 | 2.07 | 1.99 | 2.12 | -0.60 | -22.47% | 34 | 2,206 | 15.29% |
JNJ240920P00150000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 3.10 | 3.00 | 4.05 | -0.20 | -6.06% | 78 | 755 | 17.44% |
JNJ241018P00150000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 3.50 | 3.40 | 4.60 | -0.35 | -9.09% | 13 | 328 | 17.52% |
JNJ250117P00150000 | 2024-03-28 1:01PM EDT | 2025-01-17 | 4.84 | 4.70 | 5.85 | -0.36 | -6.92% | 5 | 2,622 | 17.01% |
JNJ250620P00150000 | 2024-03-28 2:48PM EDT | 2025-06-20 | 6.90 | 6.00 | 9.45 | -0.80 | -10.39% | 5 | 1,466 | 19.33% |
JNJ260116P00150000 | 2024-03-21 3:57PM EDT | 2026-01-16 | 10.10 | 8.10 | 9.55 | 0.00 | - | 3 | 1,635 | 16.08% |