Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240426C00135000 | 2024-04-12 9:39AM EDT | 2024-04-26 | 12.05 | 12.95 | 14.05 | -2.50 | -17.18% | 4 | 2 | 83.11% |
JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 2024-05-10 | 9.90 | 13.45 | 15.75 | 0.00 | - | - | 10 | 57.45% |
JNJ240517C00135000 | 2024-04-22 10:40AM EDT | 2024-05-17 | 14.80 | 12.60 | 16.20 | 0.00 | - | 1 | 96 | 52.44% |
JNJ240524C00135000 | 2024-04-22 11:35AM EDT | 2024-05-24 | 14.85 | 13.80 | 15.50 | 0.00 | - | 3 | 29 | 40.45% |
JNJ240621C00135000 | 2024-04-24 12:14PM EDT | 2024-06-21 | 14.00 | 13.40 | 16.15 | +0.05 | +0.36% | 1 | 677 | 33.15% |
JNJ240719C00135000 | 2024-04-23 2:33PM EDT | 2024-07-19 | 16.62 | 14.85 | 16.10 | 0.00 | - | 4 | 15 | 27.06% |
JNJ240920C00135000 | 2024-04-24 3:24PM EDT | 2024-09-20 | 16.74 | 16.05 | 17.50 | +0.44 | +2.70% | 2 | 11 | 25.40% |
JNJ241018C00135000 | 2024-04-24 10:15AM EDT | 2024-10-18 | 16.45 | 16.00 | 18.15 | -1.25 | -7.06% | 194 | 103 | 25.25% |
JNJ250117C00135000 | 2024-04-23 10:52AM EDT | 2025-01-17 | 17.98 | 17.10 | 19.20 | -1.40 | -7.22% | 1 | 125 | 23.01% |
JNJ250321C00135000 | 2024-04-19 2:56PM EDT | 2025-03-21 | 19.45 | 19.30 | 20.35 | 0.00 | - | 2 | 31 | 23.10% |
JNJ250620C00135000 | 2024-04-22 1:52PM EDT | 2025-06-20 | 22.80 | 20.55 | 22.90 | 0.00 | - | 5 | 80 | 25.02% |
JNJ260116C00135000 | 2024-04-23 10:52AM EDT | 2026-01-16 | 24.68 | 22.65 | 25.90 | 0.00 | - | 1 | 77 | 24.74% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
JNJ240426P00135000 | 2024-04-23 2:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 89 | 87.89% |
JNJ240503P00135000 | 2024-04-22 12:50PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.11 | +0.03 | +75.00% | 3 | 291 | 32.23% |
JNJ240510P00135000 | 2024-04-24 2:20PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.19 | 0.00 | - | 1 | 56 | 27.44% |
JNJ240517P00135000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 0.19 | 0.05 | 0.19 | +0.09 | +90.00% | 2 | 3,933 | 23.15% |
JNJ240524P00135000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 0.25 | 0.22 | 0.27 | +0.08 | +47.06% | 7 | 43 | 21.97% |
JNJ240531P00135000 | 2024-04-24 11:05AM EDT | 2024-05-31 | 0.41 | 0.28 | 0.34 | +0.18 | +78.26% | 28 | 37 | 20.95% |
JNJ240621P00135000 | 2024-04-24 2:49PM EDT | 2024-06-21 | 0.53 | 0.49 | 0.53 | +0.15 | +39.47% | 149 | 6,533 | 18.85% |
JNJ240719P00135000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 1.10 | 0.87 | 0.96 | +0.34 | +44.74% | 5 | 1,106 | 18.54% |
JNJ240920P00135000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 1.80 | 1.81 | 1.93 | 0.00 | - | 1 | 511 | 18.24% |
JNJ241018P00135000 | 2024-04-24 11:16AM EDT | 2024-10-18 | 2.42 | 1.97 | 2.39 | +0.45 | +22.84% | 26 | 313 | 18.34% |
JNJ250117P00135000 | 2024-04-23 11:11AM EDT | 2025-01-17 | 3.35 | 3.30 | 4.50 | 0.00 | - | 3 | 1,387 | 20.27% |
JNJ250321P00135000 | 2024-04-23 12:50PM EDT | 2025-03-21 | 4.55 | 2.99 | 5.15 | +0.70 | +18.18% | 1 | 18 | 19.64% |
JNJ250620P00135000 | 2024-04-24 9:56AM EDT | 2025-06-20 | 5.54 | 4.80 | 5.45 | +0.54 | +10.80% | 10 | 344 | 17.96% |
JNJ260116P00135000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 7.45 | 7.00 | 8.30 | +0.25 | +3.47% | 1 | 150 | 18.93% |