| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190621C00070000 | 2019-06-10 12:06AM EDT | 70.00 | 65.96 | 68.85 | 72.60 | 0.00 | - | 0 | 0 | 306.25% |
| JNJ190621C00075000 | 2019-06-10 12:06AM EDT | 75.00 | 67.25 | 63.95 | 67.65 | 0.00 | - | 0 | 0 | 294.53% |
| JNJ190621C00080000 | 2019-06-10 12:06AM EDT | 80.00 | 58.30 | 58.75 | 62.65 | 0.00 | - | 0 | 0 | 246.88% |
| JNJ190621C00085000 | 2019-05-23 3:58PM EDT | 85.00 | 54.91 | 53.80 | 57.65 | 0.00 | - | 117 | 0 | 228.13% |
| JNJ190621C00090000 | 2019-05-23 3:52PM EDT | 90.00 | 49.18 | 49.15 | 52.20 | 0.00 | - | 32 | 4 | 194.53% |
| JNJ190621C00095000 | 2019-05-23 3:53PM EDT | 95.00 | 44.21 | 43.55 | 47.85 | 0.00 | - | 10 | 0 | 178.52% |
| JNJ190621C00100000 | 2019-05-23 3:55PM EDT | 100.00 | 39.28 | 39.25 | 42.25 | 0.00 | - | 120 | 8 | 165.23% |
| JNJ190621C00105000 | 2019-05-23 3:58PM EDT | 105.00 | 34.90 | 33.85 | 37.70 | 0.00 | - | 90 | 0 | 147.66% |
| JNJ190621C00110000 | 2019-06-06 12:35PM EDT | 110.00 | 26.56 | 30.45 | 30.95 | 0.00 | - | 2 | 9 | 118.56% |
| JNJ190621C00115000 | 2019-06-14 3:47PM EDT | 115.00 | 25.35 | 25.25 | 26.00 | 0.00 | - | 3 | 8 | 88.67% |
| JNJ190621C00120000 | 2019-06-18 10:47AM EDT | 120.00 | 20.15 | 20.60 | 20.85 | -0.95 | -4.50% | 1 | 37 | 84.18% |
| JNJ190621C00125000 | 2019-06-14 3:43PM EDT | 125.00 | 15.00 | 15.60 | 15.90 | -0.43 | -2.79% | 2 | 226 | 67.58% |
| JNJ190621C00126000 | 2019-06-04 3:14PM EDT | 126.00 | 8.32 | 14.55 | 14.95 | 0.00 | - | 100 | 59 | 63.87% |
| JNJ190621C00128000 | 2019-06-18 9:32AM EDT | 128.00 | 12.05 | 12.55 | 12.90 | +0.25 | +2.12% | 1 | 20 | 54.69% |
| JNJ190621C00129000 | 2019-06-14 3:23PM EDT | 129.00 | 11.39 | 11.60 | 11.95 | 0.00 | - | 22 | 499 | 54.10% |
| JNJ190621C00130000 | 2019-06-18 9:31AM EDT | 130.00 | 10.20 | 10.60 | 10.90 | -0.24 | -2.30% | 1 | 752 | 56.15% |
| JNJ190621C00131000 | 2019-06-17 10:55AM EDT | 131.00 | 8.84 | 9.65 | 9.90 | 0.00 | - | 1 | 562 | 51.95% |
| JNJ190621C00132000 | 2019-06-17 2:08PM EDT | 132.00 | 7.79 | 8.65 | 8.95 | 0.00 | - | 2 | 386 | 49.66% |
| JNJ190621C00133000 | 2019-06-18 12:04PM EDT | 133.00 | 7.47 | 7.65 | 8.00 | +0.75 | +11.16% | 1 | 248 | 46.97% |
| JNJ190621C00134000 | 2019-06-17 10:55AM EDT | 134.00 | 5.88 | 6.70 | 6.95 | 0.00 | - | 1 | 471 | 40.87% |
| JNJ190621C00135000 | 2019-06-18 12:17PM EDT | 135.00 | 5.70 | 5.75 | 5.95 | +0.90 | +18.75% | 126 | 3,108 | 36.38% |
| JNJ190621C00136000 | 2019-06-18 11:54AM EDT | 136.00 | 4.53 | 4.75 | 5.00 | +0.31 | +7.35% | 1 | 191 | 33.15% |
| JNJ190621C00137000 | 2019-06-18 12:30PM EDT | 137.00 | 3.77 | 3.85 | 4.00 | +0.98 | +35.13% | 1 | 1,758 | 28.32% |
| JNJ190621C00138000 | 2019-06-18 12:52PM EDT | 138.00 | 2.90 | 2.88 | 3.10 | +0.90 | +45.00% | 79 | 1,006 | 25.46% |
| JNJ190621C00139000 | 2019-06-18 10:18AM EDT | 139.00 | 1.80 | 2.05 | 2.20 | +0.40 | +28.57% | 24 | 770 | 21.78% |
| JNJ190621C00140000 | 2019-06-18 1:13PM EDT | 140.00 | 1.49 | 1.31 | 1.42 | +0.76 | +104.11% | 700 | 6,214 | 19.09% |
| JNJ190621C00141000 | 2019-06-18 1:11PM EDT | 141.00 | 0.79 | 0.73 | 0.84 | +0.42 | +113.51% | 94 | 2,902 | 17.77% |
| JNJ190621C00142000 | 2019-06-18 1:06PM EDT | 142.00 | 0.35 | 0.35 | 0.39 | +0.18 | +105.88% | 253 | 1,259 | 15.92% |
| JNJ190621C00143000 | 2019-06-18 12:22PM EDT | 143.00 | 0.12 | 0.13 | 0.18 | +0.04 | +50.00% | 221 | 1,145 | 15.77% |
| JNJ190621C00144000 | 2019-06-18 12:41PM EDT | 144.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 4 | 1,643 | 16.50% |
| JNJ190621C00145000 | 2019-06-18 1:20PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 42 | 15,439 | 16.02% |
| JNJ190621C00146000 | 2019-06-18 11:25AM EDT | 146.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 220 | 19.92% |
| JNJ190621C00148000 | 2019-06-12 10:08AM EDT | 148.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 25.59% |
| JNJ190621C00150000 | 2019-06-17 1:40PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 6,182 | 28.13% |
| JNJ190621C00155000 | 2019-06-14 2:07PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,636 | 39.84% |
| JNJ190621C00160000 | 2019-06-13 10:09AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,473 | 50.78% |
| JNJ190621C00165000 | 2019-06-07 10:57AM EDT | 165.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 738 | 53.13% |
| JNJ190621C00170000 | 2019-05-30 11:18AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 429 | 68.75% |
| JNJ190621C00175000 | 2019-06-10 12:06AM EDT | 175.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 10 | 586 | 84.38% |
| JNJ190621C00180000 | 2019-06-06 3:51PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 514 | 92.19% |
| JNJ190621C00185000 | 2019-06-07 10:57AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 87.50% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190621P00065000 | 2019-06-07 10:57AM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 220 | 246.88% |
| JNJ190621P00070000 | 2019-06-07 10:57AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 250 | 245.31% |
| JNJ190621P00075000 | 2019-05-30 10:39AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,415 | 193.75% |
| JNJ190621P00080000 | 2019-06-12 2:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,859 | 175.00% |
| JNJ190621P00085000 | 2019-06-07 10:57AM EDT | 85.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 331 | 187.50% |
| JNJ190621P00090000 | 2019-06-14 11:24AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,385 | 146.88% |
| JNJ190621P00095000 | 2019-06-03 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 35 | 2,450 | 135.94% |
| JNJ190621P00100000 | 2019-06-17 11:20AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,176 | 120.31% |
| JNJ190621P00105000 | 2019-06-06 9:30AM EDT | 105.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 4,323 | 112.50% |
| JNJ190621P00110000 | 2019-06-14 10:43AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,619 | 93.75% |
| JNJ190621P00115000 | 2019-06-18 9:56AM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 3,031 | 80.47% |
| JNJ190621P00120000 | 2019-06-17 12:37PM EDT | 120.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 27 | 6,987 | 63.28% |
| JNJ190621P00125000 | 2019-06-18 11:28AM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 6 | 5,621 | 50.00% |
| JNJ190621P00126000 | 2019-06-17 9:38AM EDT | 126.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 5 | 323 | 56.06% |
| JNJ190621P00127000 | 2019-06-10 2:45PM EDT | 127.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 7 | 190 | 47.46% |
| JNJ190621P00128000 | 2019-06-17 10:34AM EDT | 128.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 154 | 51.76% |
| JNJ190621P00129000 | 2019-06-17 12:36PM EDT | 129.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 249 | 1,524 | 57.91% |
| JNJ190621P00130000 | 2019-06-18 10:20AM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 2 | 6,171 | 36.72% |
| JNJ190621P00131000 | 2019-06-18 11:54AM EDT | 131.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 1 | 417 | 34.77% |
| JNJ190621P00132000 | 2019-06-18 10:20AM EDT | 132.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 186 | 3,241 | 33.59% |
| JNJ190621P00133000 | 2019-06-17 3:01PM EDT | 133.00 | 0.13 | 0.04 | 0.09 | 0.00 | - | 413 | 598 | 31.64% |
| JNJ190621P00134000 | 2019-06-18 12:57PM EDT | 134.00 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 33 | 779 | 28.22% |
| JNJ190621P00135000 | 2019-06-18 1:13PM EDT | 135.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 93 | 5,516 | 26.27% |
| JNJ190621P00136000 | 2019-06-18 12:57PM EDT | 136.00 | 0.12 | 0.12 | 0.15 | -0.14 | -53.85% | 47 | 223 | 23.83% |
| JNJ190621P00137000 | 2019-06-18 1:20PM EDT | 137.00 | 0.18 | 0.15 | 0.21 | -0.17 | -48.57% | 96 | 879 | 21.88% |
| JNJ190621P00138000 | 2019-06-18 12:54PM EDT | 138.00 | 0.22 | 0.24 | 0.26 | -0.41 | -65.08% | 163 | 676 | 18.85% |
| JNJ190621P00139000 | 2019-06-18 12:12PM EDT | 139.00 | 0.43 | 0.35 | 0.42 | -0.51 | -54.26% | 609 | 1,592 | 17.38% |
| JNJ190621P00140000 | 2019-06-18 1:15PM EDT | 140.00 | 0.63 | 0.61 | 0.66 | -0.61 | -49.19% | 93 | 3,332 | 15.58% |
| JNJ190621P00141000 | 2019-06-18 12:10PM EDT | 141.00 | 1.17 | 1.00 | 1.07 | -0.58 | -33.14% | 6 | 108 | 14.16% |
| JNJ190621P00142000 | 2019-06-17 3:28PM EDT | 142.00 | 2.62 | 1.60 | 1.72 | 0.00 | - | 10 | 72 | 13.62% |
| JNJ190621P00145000 | 2019-06-14 10:28AM EDT | 145.00 | 4.65 | 4.20 | 4.40 | 0.00 | - | 2 | 304 | 0.00% |
| JNJ190621P00150000 | 2019-06-18 9:32AM EDT | 150.00 | 10.00 | 9.10 | 9.50 | +1.60 | +19.05% | 9 | 25 | 33.20% |
| JNJ190621P00155000 | 2019-06-12 1:45PM EDT | 155.00 | 13.40 | 14.10 | 14.45 | 0.00 | - | 30 | 21 | 36.72% |
| JNJ190621P00160000 | 2019-06-12 1:45PM EDT | 160.00 | 18.29 | 19.15 | 19.40 | 0.00 | - | 90 | 536 | 0.00% |
| JNJ190621P00165000 | 2019-06-10 12:06AM EDT | 165.00 | 35.40 | 24.05 | 24.65 | 0.00 | - | 1 | 6 | 86.33% |
| JNJ190621P00170000 | 2019-05-28 11:35AM EDT | 170.00 | 32.60 | 29.05 | 29.60 | 0.00 | - | 20 | 7 | 94.53% |
| JNJ190621P00175000 | 2019-06-13 12:18PM EDT | 175.00 | 34.35 | 33.00 | 36.20 | 0.00 | - | 30 | 32 | 106.25% |
| JNJ190621P00180000 | 2019-05-28 11:31AM EDT | 180.00 | 40.80 | 37.60 | 40.05 | 0.00 | - | 4 | 2 | 149.80% |
| JNJ190621P00185000 | 2019-06-10 12:06AM EDT | 185.00 | 51.16 | 42.40 | 46.20 | 0.00 | - | 10 | 0 | 209.08% |