| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190125C00090000 | 2019-01-18 12:15PM EST | 90.00 | 40.53 | 38.50 | 42.70 | +2.03 | +5.27% | 2 | 1 | 303.03% |
| JNJ190125C00100000 | 2019-01-16 10:34AM EST | 100.00 | 28.60 | 29.00 | 32.50 | 0.00 | - | 100 | 58 | 114.06% |
| JNJ190125C00115000 | 2019-01-18 3:27PM EST | 115.00 | 15.55 | 14.45 | 17.65 | +2.05 | +15.19% | 5 | 107 | 84.57% |
| JNJ190125C00117000 | 2018-12-26 10:50AM EST | 117.00 | 8.65 | 11.95 | 15.60 | 0.00 | - | 1 | 1 | 56.25% |
| JNJ190125C00119000 | 2018-12-28 9:39AM EST | 119.00 | 10.65 | 10.95 | 12.50 | 0.00 | - | 1 | 2 | 84.18% |
| JNJ190125C00120000 | 2019-01-11 12:57PM EST | 120.00 | 9.30 | 10.10 | 12.45 | 0.00 | - | 10 | 50 | 71.19% |
| JNJ190125C00121000 | 2019-01-18 3:57PM EST | 121.00 | 9.80 | 9.10 | 11.20 | +2.00 | +25.64% | 7 | 18 | 61.62% |
| JNJ190125C00123000 | 2019-01-09 12:48PM EST | 123.00 | 7.30 | 7.55 | 8.40 | -0.60 | -7.59% | 5 | 19 | 60.06% |
| JNJ190125C00124000 | 2019-01-18 3:27PM EST | 124.00 | 7.11 | 6.70 | 7.55 | +1.17 | +19.70% | 18 | 13 | 58.89% |
| JNJ190125C00125000 | 2019-01-18 3:51PM EST | 125.00 | 5.96 | 6.15 | 6.65 | +1.16 | +24.17% | 76 | 211 | 55.81% |
| JNJ190125C00126000 | 2019-01-18 3:51PM EST | 126.00 | 5.11 | 5.35 | 5.75 | +0.76 | +17.47% | 282 | 246 | 52.30% |
| JNJ190125C00127000 | 2019-01-18 1:33PM EST | 127.00 | 4.57 | 4.55 | 4.90 | +1.60 | +53.87% | 16 | 131 | 49.39% |
| JNJ190125C00128000 | 2019-01-18 3:08PM EST | 128.00 | 3.63 | 3.80 | 4.15 | +1.03 | +39.62% | 31 | 174 | 47.85% |
| JNJ190125C00129000 | 2019-01-18 3:59PM EST | 129.00 | 3.01 | 3.10 | 3.45 | +0.93 | +44.71% | 191 | 415 | 46.39% |
| JNJ190125C00130000 | 2019-01-18 3:59PM EST | 130.00 | 2.61 | 2.48 | 2.78 | +1.06 | +68.39% | 1,659 | 1,241 | 44.43% |
| JNJ190125C00131000 | 2019-01-18 3:59PM EST | 131.00 | 2.05 | 1.92 | 2.19 | +0.97 | +89.81% | 1,168 | 514 | 42.87% |
| JNJ190125C00132000 | 2019-01-18 3:59PM EST | 132.00 | 1.47 | 1.41 | 1.69 | +0.63 | +75.00% | 901 | 691 | 41.65% |
| JNJ190125C00133000 | 2019-01-18 3:59PM EST | 133.00 | 1.12 | 1.08 | 1.25 | +0.58 | +107.41% | 2,918 | 1,611 | 40.23% |
| JNJ190125C00134000 | 2019-01-18 3:59PM EST | 134.00 | 0.88 | 0.75 | 0.86 | +0.52 | +144.44% | 614 | 189 | 38.28% |
| JNJ190125C00135000 | 2019-01-18 3:59PM EST | 135.00 | 0.59 | 0.53 | 0.70 | +0.37 | +168.18% | 1,111 | 746 | 40.04% |
| JNJ190125C00136000 | 2019-01-18 3:54PM EST | 136.00 | 0.37 | 0.27 | 0.46 | +0.23 | +164.29% | 484 | 215 | 38.57% |
| JNJ190125C00137000 | 2019-01-18 3:59PM EST | 137.00 | 0.27 | 0.24 | 0.30 | +0.17 | +170.00% | 972 | 165 | 37.70% |
| JNJ190125C00138000 | 2019-01-18 3:59PM EST | 138.00 | 0.18 | 0.14 | 0.22 | +0.14 | +350.00% | 337 | 156 | 38.48% |
| JNJ190125C00139000 | 2019-01-18 3:59PM EST | 139.00 | 0.10 | 0.09 | 0.15 | +0.04 | +66.67% | 169 | 51 | 38.57% |
| JNJ190125C00140000 | 2019-01-18 3:59PM EST | 140.00 | 0.09 | 0.07 | 0.11 | +0.07 | +350.00% | 300 | 169 | 39.45% |
| JNJ190125C00141000 | 2019-01-18 3:56PM EST | 141.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 8 | 130 | 40.14% |
| JNJ190125C00142000 | 2019-01-18 3:33PM EST | 142.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 68 | 123 | 39.84% |
| JNJ190125C00143000 | 2019-01-10 11:20AM EST | 143.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 28 | 46.09% |
| JNJ190125C00144000 | 2019-01-10 11:20AM EST | 144.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 43 | 56.45% |
| JNJ190125C00145000 | 2019-01-18 9:50AM EST | 145.00 | 0.06 | 0.00 | 0.04 | +0.05 | +500.00% | 5 | 47 | 46.48% |
| JNJ190125C00146000 | 2018-12-10 1:17PM EST | 146.00 | 3.45 | 0.00 | 0.02 | 0.00 | - | 6 | 5 | 44.92% |
| JNJ190125C00147000 | 2019-01-18 1:45PM EST | 147.00 | 0.03 | 0.00 | 0.03 | -0.22 | -88.00% | 6 | 37 | 50.00% |
| JNJ190125C00148000 | 2019-01-08 9:32AM EST | 148.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 198 | 52.34% |
| JNJ190125C00149000 | 2018-12-18 10:45AM EST | 149.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 50.00% |
| JNJ190125C00150000 | 2018-12-31 12:02PM EST | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 145 | 52.34% |
| JNJ190125C00152500 | 2019-01-08 12:12PM EST | 152.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 149 | 57.81% |
| JNJ190125C00155000 | 2018-12-19 10:35AM EST | 155.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 263 | 63.28% |
| JNJ190125C00157500 | 2018-12-14 11:45PM EST | 157.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 65.63% |
| JNJ190125C00160000 | 2018-12-20 11:02AM EST | 160.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 73.44% |
| JNJ190125C00165000 | 2018-12-26 9:30AM EST | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 15 | 83.59% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190125P00080000 | 2018-12-26 9:57AM EST | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
| JNJ190125P00090000 | 2018-12-20 11:18AM EST | 90.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 35 | 35 | 141.41% |
| JNJ190125P00100000 | 2019-01-16 11:48AM EST | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 19 | 96.88% |
| JNJ190125P00105000 | 2019-01-07 10:15AM EST | 105.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 60 | 63 | 81.25% |
| JNJ190125P00110000 | 2019-01-18 3:52PM EST | 110.00 | 0.02 | 0.00 | 0.03 | -0.31 | -93.94% | 167 | 50 | 64.84% |
| JNJ190125P00112000 | 2019-01-18 3:46PM EST | 112.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 291 | 41 | 64.06% |
| JNJ190125P00113000 | 2019-01-18 3:40PM EST | 113.00 | 0.05 | 0.00 | 0.06 | -1.95 | -97.50% | 10 | 4 | 60.94% |
| JNJ190125P00115000 | 2019-01-18 3:34PM EST | 115.00 | 0.06 | 0.04 | 0.09 | -0.01 | -14.29% | 11 | 105 | 60.94% |
| JNJ190125P00116000 | 2019-01-18 3:21PM EST | 116.00 | 0.05 | 0.00 | 0.11 | -0.08 | -61.54% | 9 | 89 | 55.86% |
| JNJ190125P00117000 | 2019-01-18 3:13PM EST | 117.00 | 0.10 | 0.02 | 0.14 | -0.03 | -23.08% | 39 | 61 | 55.66% |
| JNJ190125P00118000 | 2019-01-18 3:56PM EST | 118.00 | 0.15 | 0.09 | 0.17 | -0.01 | -6.25% | 38 | 28 | 56.84% |
| JNJ190125P00119000 | 2019-01-18 3:56PM EST | 119.00 | 0.18 | 0.07 | 0.25 | -0.05 | -21.74% | 173 | 722 | 55.27% |
| JNJ190125P00120000 | 2019-01-18 3:57PM EST | 120.00 | 0.22 | 0.16 | 0.27 | +0.01 | +4.76% | 99 | 258 | 54.69% |
| JNJ190125P00121000 | 2019-01-18 3:40PM EST | 121.00 | 0.26 | 0.17 | 0.30 | -0.09 | -25.71% | 27 | 89 | 51.56% |
| JNJ190125P00122000 | 2019-01-18 3:58PM EST | 122.00 | 0.32 | 0.26 | 0.38 | -0.04 | -11.11% | 510 | 44 | 51.27% |
| JNJ190125P00123000 | 2019-01-18 3:59PM EST | 123.00 | 0.38 | 0.22 | 0.44 | -0.10 | -20.83% | 456 | 125 | 51.27% |
| JNJ190125P00124000 | 2019-01-18 3:59PM EST | 124.00 | 0.46 | 0.40 | 0.54 | -0.05 | -9.80% | 694 | 152 | 49.66% |
| JNJ190125P00125000 | 2019-01-18 3:59PM EST | 125.00 | 0.55 | 0.49 | 0.62 | -0.25 | -31.25% | 1,238 | 199 | 46.83% |
| JNJ190125P00126000 | 2019-01-18 3:59PM EST | 126.00 | 0.76 | 0.70 | 0.82 | -0.29 | -27.62% | 669 | 345 | 46.53% |
| JNJ190125P00127000 | 2019-01-18 3:52PM EST | 127.00 | 1.06 | 0.89 | 1.06 | -0.31 | -22.63% | 509 | 141 | 46.09% |
| JNJ190125P00128000 | 2019-01-18 3:59PM EST | 128.00 | 1.20 | 1.12 | 1.31 | -0.52 | -30.23% | 471 | 213 | 44.82% |
| JNJ190125P00129000 | 2019-01-18 3:59PM EST | 129.00 | 1.54 | 1.43 | 1.63 | -0.48 | -23.76% | 1,526 | 286 | 43.90% |
| JNJ190125P00130000 | 2019-01-18 3:59PM EST | 130.00 | 1.84 | 1.80 | 2.00 | -0.79 | -30.04% | 2,874 | 2,308 | 42.77% |
| JNJ190125P00131000 | 2019-01-18 3:50PM EST | 131.00 | 2.51 | 2.24 | 2.54 | -1.29 | -33.95% | 196 | 21 | 43.60% |
| JNJ190125P00133000 | 2019-01-18 3:59PM EST | 133.00 | 3.45 | 3.35 | 3.70 | -1.66 | -32.49% | 75 | 409 | 43.02% |
| JNJ190125P00134000 | 2019-01-18 3:21PM EST | 134.00 | 4.10 | 3.80 | 4.45 | -1.75 | -29.91% | 27 | 64 | 44.29% |
| JNJ190125P00135000 | 2019-01-18 3:45PM EST | 135.00 | 5.05 | 4.55 | 5.30 | -1.40 | -21.71% | 12 | 120 | 46.78% |
| JNJ190125P00136000 | 2019-01-18 3:50PM EST | 136.00 | 5.95 | 5.30 | 6.15 | -0.95 | -13.77% | 33 | 1 | 48.58% |
| JNJ190125P00137000 | 2019-01-18 10:55AM EST | 137.00 | 7.41 | 6.25 | 7.05 | -0.44 | -5.61% | 1 | 4 | 51.03% |
| JNJ190125P00138000 | 2019-01-16 12:25PM EST | 138.00 | 9.47 | 6.90 | 8.00 | 0.00 | - | 1 | 24 | 54.35% |
| JNJ190125P00139000 | 2019-01-16 12:28PM EST | 139.00 | 10.44 | 6.55 | 9.75 | 0.00 | - | 1 | 22 | 78.22% |
| JNJ190125P00140000 | 2019-01-18 12:57PM EST | 140.00 | 8.90 | 9.25 | 10.75 | -2.35 | -20.89% | 6 | 200 | 63.18% |
| JNJ190125P00141000 | 2019-01-15 10:40AM EST | 141.00 | 12.02 | 8.65 | 11.65 | 0.00 | - | 1 | 0 | 85.50% |
| JNJ190125P00142000 | 2019-01-18 3:51PM EST | 142.00 | 11.85 | 10.05 | 13.45 | +5.95 | +100.85% | 1 | 0 | 62.79% |
| JNJ190125P00143000 | 2018-12-27 10:38AM EST | 143.00 | 19.00 | 10.35 | 14.45 | 0.00 | - | 1 | 0 | 114.40% |
| JNJ190125P00144000 | 2018-12-27 11:13AM EST | 144.00 | 20.10 | 11.65 | 15.50 | 0.00 | - | 3 | 0 | 62.01% |
| JNJ190125P00145000 | 2018-12-17 9:37AM EST | 145.00 | 17.12 | 12.40 | 16.50 | 0.00 | - | 1 | 0 | 57.42% |
| JNJ190125P00146000 | 2018-12-21 12:15PM EST | 146.00 | 17.31 | 13.55 | 17.50 | 0.00 | - | 5 | 0 | 65.72% |
| JNJ190125P00147000 | 2018-12-14 11:46PM EST | 147.00 | 14.99 | 14.60 | 18.50 | 0.00 | - | 3 | 0 | 70.41% |
| JNJ190125P00148000 | 2018-12-20 11:22AM EST | 148.00 | 19.57 | 15.55 | 19.45 | 0.00 | - | 40 | 40 | 70.22% |
| JNJ190125P00150000 | 2018-12-14 11:46PM EST | 150.00 | 4.25 | 17.50 | 21.45 | 0.00 | - | 9 | 0 | 74.22% |
| JNJ190125P00155000 | 2019-01-14 1:59PM EST | 155.00 | 26.78 | 22.80 | 26.45 | 0.00 | - | 1 | 0 | 99.51% |
| JNJ190125P00172500 | 2018-12-06 11:25AM EST | 172.50 | 29.20 | 39.75 | 44.20 | 0.00 | - | 2 | 0 | 131.25% |