Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240419C00155000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 123 | 5,681 | 37.50% |
JNJ240426C00155000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 72 | 1,252 | 18.75% |
JNJ240503C00155000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.12 | +0.07 | +175.00% | 13 | 1,985 | 17.97% |
JNJ240510C00155000 | 2024-04-18 12:05PM EDT | 2024-05-10 | 0.13 | 0.16 | 0.28 | 0.00 | - | 17 | 329 | 18.16% |
JNJ240517C00155000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.37 | +0.05 | +18.52% | 476 | 3,617 | 17.14% |
JNJ240524C00155000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 0.35 | 0.32 | 0.42 | +0.05 | +16.67% | 74 | 497 | 15.99% |
JNJ240531C00155000 | 2024-04-18 3:34PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.48 | +0.09 | +29.03% | 24 | 249 | 15.24% |
JNJ240621C00155000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.75 | 0.77 | 1.00 | +0.11 | +17.19% | 153 | 2,470 | 16.02% |
JNJ240719C00155000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 1.61 | 1.61 | 1.70 | +0.23 | +16.67% | 550 | 1,135 | 16.63% |
JNJ240920C00155000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 2.87 | 2.45 | 3.05 | +0.34 | +13.44% | 53 | 835 | 17.05% |
JNJ241018C00155000 | 2024-04-18 3:35PM EDT | 2024-10-18 | 3.70 | 3.70 | 3.85 | +0.50 | +15.62% | 11 | 240 | 17.85% |
JNJ250117C00155000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 5.45 | 4.65 | 5.85 | +0.30 | +5.83% | 21 | 1,553 | 18.82% |
JNJ250321C00155000 | 2024-04-18 9:58AM EDT | 2025-03-21 | 6.41 | 6.75 | 7.10 | +0.06 | +0.94% | 1 | 88 | 19.29% |
JNJ250620C00155000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 8.30 | 8.45 | 8.85 | +0.35 | +4.40% | 1 | 675 | 19.96% |
JNJ260116C00155000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 12.35 | 11.45 | 12.65 | +1.25 | +11.26% | 2 | 134 | 21.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240419P00155000 | 2024-04-18 3:49PM EDT | 2024-04-19 | 9.55 | 8.75 | 10.35 | -0.75 | -7.28% | 20,025 | 7,084 | 62.21% |
JNJ240426P00155000 | 2024-04-18 3:50PM EDT | 2024-04-26 | 9.40 | 8.80 | 10.45 | -0.53 | -5.34% | 106 | 27 | 46.05% |
JNJ240503P00155000 | 2024-04-17 9:36AM EDT | 2024-05-03 | 10.62 | 7.95 | 9.70 | 0.00 | - | 3 | 6 | 24.66% |
JNJ240510P00155000 | 2024-04-17 2:07PM EDT | 2024-05-10 | 10.05 | 9.00 | 10.55 | 0.00 | - | 55 | 1 | 29.75% |
JNJ240517P00155000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 9.30 | 8.60 | 11.35 | -0.90 | -8.82% | 2,773 | 1,640 | 32.18% |
JNJ240524P00155000 | 2024-04-18 12:58PM EDT | 2024-05-24 | 11.25 | 9.00 | 11.05 | -0.15 | -1.32% | 5 | 689 | 26.98% |
JNJ240531P00155000 | 2024-04-18 12:08PM EDT | 2024-05-31 | 11.10 | 9.30 | 10.25 | -0.65 | -5.53% | 1 | 71 | 19.41% |
JNJ240621P00155000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 10.49 | 9.40 | 10.40 | -0.71 | -6.34% | 36 | 4,568 | 16.86% |
JNJ240719P00155000 | 2024-04-18 3:14PM EDT | 2024-07-19 | 11.07 | 10.45 | 11.55 | -0.36 | -3.15% | 10 | 1,376 | 19.10% |
JNJ240920P00155000 | 2024-04-17 9:49AM EDT | 2024-09-20 | 11.70 | 10.40 | 12.20 | 0.00 | - | 2 | 1,009 | 16.74% |
JNJ241018P00155000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 12.00 | 10.35 | 12.05 | -0.30 | -2.44% | 1 | 340 | 15.00% |
JNJ250117P00155000 | 2024-04-17 10:54AM EDT | 2025-01-17 | 13.94 | 12.75 | 13.40 | 0.00 | - | 30 | 1,377 | 15.25% |
JNJ250321P00155000 | 2024-04-17 2:46PM EDT | 2025-03-21 | 14.39 | 13.00 | 13.95 | 0.00 | - | 2 | 7 | 14.82% |
JNJ250620P00155000 | 2024-04-18 12:25PM EDT | 2025-06-20 | 15.30 | 14.10 | 16.60 | -0.05 | -0.33% | 5 | 3,189 | 17.54% |
JNJ260116P00155000 | 2024-04-18 2:44PM EDT | 2026-01-16 | 17.05 | 15.35 | 17.45 | -0.35 | -2.01% | 746 | 503 | 15.51% |