| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190426C00128000 | 2019-04-04 2:24PM EDT | 128.00 | 8.05 | 8.90 | 10.40 | 0.00 | - | - | 1 | 63.57% |
| JNJ190426C00129000 | 2019-03-20 12:32PM EDT | 129.00 | 9.05 | 7.90 | 9.50 | 0.00 | - | 5 | 0 | 61.43% |
| JNJ190426C00130000 | 2019-04-16 10:02AM EDT | 130.00 | 10.08 | 7.05 | 8.10 | 0.00 | - | 3 | 30 | 46.78% |
| JNJ190426C00131000 | 2019-04-18 10:52AM EDT | 131.00 | 6.70 | 6.40 | 6.90 | -1.30 | -16.25% | 78 | 12 | 36.91% |
| JNJ190426C00132000 | 2019-04-18 3:46PM EDT | 132.00 | 6.00 | 5.50 | 5.90 | -1.80 | -23.08% | 10 | 16 | 32.81% |
| JNJ190426C00133000 | 2019-04-18 3:53PM EDT | 133.00 | 4.90 | 4.60 | 5.10 | -2.00 | -28.99% | 32 | 36 | 33.50% |
| JNJ190426C00134000 | 2019-04-18 3:32PM EDT | 134.00 | 3.94 | 3.75 | 4.15 | -1.96 | -33.22% | 13 | 15 | 29.83% |
| JNJ190426C00135000 | 2019-04-18 3:50PM EDT | 135.00 | 3.10 | 2.92 | 3.15 | -2.15 | -40.95% | 32 | 152 | 24.85% |
| JNJ190426C00136000 | 2019-04-18 3:59PM EDT | 136.00 | 2.26 | 2.15 | 2.32 | -1.46 | -39.25% | 178 | 105 | 22.46% |
| JNJ190426C00137000 | 2019-04-18 3:58PM EDT | 137.00 | 1.50 | 1.49 | 1.64 | -1.22 | -44.85% | 830 | 767 | 21.29% |
| JNJ190426C00138000 | 2019-04-18 3:59PM EDT | 138.00 | 0.98 | 0.94 | 1.07 | -0.98 | -50.00% | 477 | 301 | 20.14% |
| JNJ190426C00139000 | 2019-04-18 3:58PM EDT | 139.00 | 0.58 | 0.55 | 0.64 | -0.78 | -57.35% | 538 | 479 | 19.24% |
| JNJ190426C00140000 | 2019-04-18 3:59PM EDT | 140.00 | 0.31 | 0.29 | 0.37 | -0.73 | -70.19% | 625 | 878 | 19.04% |
| JNJ190426C00141000 | 2019-04-18 3:45PM EDT | 141.00 | 0.24 | 0.15 | 0.18 | -0.33 | -57.89% | 152 | 842 | 18.31% |
| JNJ190426C00142000 | 2019-04-18 3:38PM EDT | 142.00 | 0.09 | 0.05 | 0.11 | -0.33 | -78.57% | 334 | 1,441 | 19.24% |
| JNJ190426C00143000 | 2019-04-18 3:57PM EDT | 143.00 | 0.05 | 0.03 | 0.06 | -0.19 | -79.17% | 44 | 257 | 19.73% |
| JNJ190426C00144000 | 2019-04-18 3:14PM EDT | 144.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 33 | 182 | 20.90% |
| JNJ190426C00145000 | 2019-04-18 3:42PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 50 | 97 | 23.44% |
| JNJ190426C00146000 | 2019-04-18 10:36AM EDT | 146.00 | 0.07 | 0.00 | 0.05 | +0.04 | +133.33% | 5 | 179 | 26.95% |
| JNJ190426C00147000 | 2019-04-17 10:26AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 110 | 28.52% |
| JNJ190426C00148000 | 2019-04-16 9:45AM EDT | 148.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 30.86% |
| JNJ190426C00149000 | 2019-04-02 9:56AM EDT | 149.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 34.38% |
| JNJ190426C00150000 | 2019-04-16 11:52AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 36.72% |
| JNJ190426C00152500 | 2019-04-03 2:40PM EDT | 152.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 42.58% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190426P00115000 | 2019-04-18 10:58AM EDT | 115.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 21 | 49 | 64.84% |
| JNJ190426P00120000 | 2019-04-16 11:52AM EDT | 120.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 57.62% |
| JNJ190426P00123000 | 2019-04-15 1:01PM EDT | 123.00 | 0.21 | 0.04 | 0.09 | 0.00 | - | 72 | 77 | 50.78% |
| JNJ190426P00125000 | 2019-04-18 1:56PM EDT | 125.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 6 | 28 | 44.53% |
| JNJ190426P00127000 | 2019-04-18 10:31AM EDT | 127.00 | 0.18 | 0.04 | 0.13 | +0.14 | +350.00% | 2 | 17 | 41.11% |
| JNJ190426P00128000 | 2019-04-17 10:01AM EDT | 128.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 3 | 99 | 37.21% |
| JNJ190426P00130000 | 2019-04-18 3:46PM EDT | 130.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 140 | 260 | 31.64% |
| JNJ190426P00131000 | 2019-04-18 3:51PM EDT | 131.00 | 0.15 | 0.13 | 0.23 | -0.06 | -28.57% | 70 | 132 | 31.98% |
| JNJ190426P00132000 | 2019-04-18 3:12PM EDT | 132.00 | 0.25 | 0.18 | 0.24 | +0.05 | +25.00% | 129 | 160 | 28.57% |
| JNJ190426P00133000 | 2019-04-18 3:39PM EDT | 133.00 | 0.24 | 0.22 | 0.33 | -0.05 | -17.24% | 41 | 1,093 | 27.30% |
| JNJ190426P00134000 | 2019-04-18 3:33PM EDT | 134.00 | 0.35 | 0.27 | 0.39 | +0.08 | +29.63% | 92 | 107 | 24.56% |
| JNJ190426P00135000 | 2019-04-18 3:58PM EDT | 135.00 | 0.51 | 0.45 | 0.51 | +0.05 | +10.87% | 260 | 142 | 22.49% |
| JNJ190426P00136000 | 2019-04-18 3:56PM EDT | 136.00 | 0.68 | 0.66 | 0.75 | +0.08 | +13.33% | 230 | 145 | 21.58% |
| JNJ190426P00137000 | 2019-04-18 3:57PM EDT | 137.00 | 1.00 | 0.95 | 1.07 | +0.22 | +28.21% | 477 | 157 | 20.51% |
| JNJ190426P00138000 | 2019-04-18 3:59PM EDT | 138.00 | 1.46 | 1.40 | 1.55 | +0.25 | +20.66% | 416 | 187 | 20.14% |
| JNJ190426P00139000 | 2019-04-18 3:53PM EDT | 139.00 | 2.05 | 1.96 | 2.14 | +0.37 | +22.02% | 234 | 370 | 19.58% |
| JNJ190426P00140000 | 2019-04-18 3:59PM EDT | 140.00 | 2.87 | 2.67 | 2.97 | +1.01 | +54.30% | 352 | 190 | 21.49% |
| JNJ190426P00141000 | 2019-04-18 10:41AM EDT | 141.00 | 5.00 | 3.50 | 3.85 | +2.56 | +104.92% | 34 | 62 | 23.29% |
| JNJ190426P00142000 | 2019-04-18 10:08AM EDT | 142.00 | 4.00 | 4.40 | 4.80 | +0.85 | +26.98% | 25 | 29 | 26.03% |
| JNJ190426P00143000 | 2019-04-18 9:35AM EDT | 143.00 | 3.20 | 4.25 | 6.30 | -0.70 | -17.95% | 1 | 24 | 41.65% |
| JNJ190426P00147000 | 2019-03-18 12:14AM EDT | 147.00 | 7.60 | 7.85 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |