| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190830C00110000 | 2019-08-23 3:48PM EDT | 110.00 | 17.77 | 15.35 | 19.70 | -2.54 | -12.51% | 6 | 5 | 119.82% |
| JNJ190830C00120000 | 2019-08-23 3:26PM EDT | 120.00 | 8.20 | 7.30 | 8.80 | -3.14 | -27.69% | 8 | 7 | 54.49% |
| JNJ190830C00121000 | 2019-08-23 3:51PM EDT | 121.00 | 6.90 | 6.85 | 7.25 | -5.30 | -43.44% | 16 | 1 | 38.09% |
| JNJ190830C00122000 | 2019-08-23 12:39PM EDT | 122.00 | 7.00 | 6.10 | 6.60 | -3.36 | -32.43% | 1 | 1 | 41.60% |
| JNJ190830C00123000 | 2019-08-23 3:40PM EDT | 123.00 | 5.87 | 5.40 | 5.85 | -2.87 | -32.84% | 49 | 55 | 41.75% |
| JNJ190830C00124000 | 2019-08-23 3:57PM EDT | 124.00 | 4.61 | 4.80 | 5.05 | -2.99 | -39.34% | 9 | 258 | 40.23% |
| JNJ190830C00125000 | 2019-08-23 3:50PM EDT | 125.00 | 4.25 | 4.20 | 4.40 | -2.80 | -39.72% | 16 | 212 | 40.50% |
| JNJ190830C00126000 | 2019-08-23 3:49PM EDT | 126.00 | 3.70 | 3.55 | 3.90 | -2.25 | -37.82% | 323 | 401 | 42.16% |
| JNJ190830C00127000 | 2019-08-23 3:57PM EDT | 127.00 | 2.93 | 3.10 | 3.30 | -2.43 | -45.34% | 571 | 991 | 41.50% |
| JNJ190830C00128000 | 2019-08-23 3:54PM EDT | 128.00 | 2.70 | 2.62 | 2.82 | -2.15 | -44.33% | 151 | 534 | 41.80% |
| JNJ190830C00129000 | 2019-08-23 3:59PM EDT | 129.00 | 2.18 | 2.18 | 2.38 | -1.70 | -43.81% | 710 | 217 | 41.92% |
| JNJ190830C00130000 | 2019-08-23 3:52PM EDT | 130.00 | 1.69 | 1.81 | 2.08 | -1.91 | -53.06% | 863 | 286 | 43.31% |
| JNJ190830C00131000 | 2019-08-23 3:57PM EDT | 131.00 | 1.43 | 1.48 | 1.68 | -1.48 | -50.86% | 196 | 964 | 42.53% |
| JNJ190830C00132000 | 2019-08-23 3:59PM EDT | 132.00 | 1.24 | 1.19 | 1.39 | -1.16 | -48.33% | 157 | 677 | 42.70% |
| JNJ190830C00133000 | 2019-08-23 3:59PM EDT | 133.00 | 1.02 | 0.95 | 1.51 | -0.79 | -43.65% | 3,955 | 2,561 | 49.15% |
| JNJ190830C00134000 | 2019-08-23 3:59PM EDT | 134.00 | 0.84 | 0.63 | 0.90 | -0.76 | -47.50% | 319 | 958 | 42.46% |
| JNJ190830C00135000 | 2019-08-23 3:47PM EDT | 135.00 | 0.64 | 0.56 | 0.74 | -0.61 | -48.80% | 1,463 | 6,426 | 42.92% |
| JNJ190830C00136000 | 2019-08-23 3:57PM EDT | 136.00 | 0.48 | 0.41 | 0.66 | -0.55 | -53.40% | 117 | 1,866 | 44.63% |
| JNJ190830C00137000 | 2019-08-23 3:57PM EDT | 137.00 | 0.41 | 0.33 | 0.51 | -0.36 | -46.75% | 101 | 355 | 44.24% |
| JNJ190830C00138000 | 2019-08-23 2:56PM EDT | 138.00 | 0.40 | 0.23 | 0.72 | -0.19 | -32.20% | 8 | 223 | 52.73% |
| JNJ190830C00139000 | 2019-08-23 3:51PM EDT | 139.00 | 0.45 | 0.17 | 0.35 | -0.01 | -2.17% | 24 | 71 | 45.51% |
| JNJ190830C00140000 | 2019-08-23 3:55PM EDT | 140.00 | 0.15 | 0.17 | 0.29 | -0.22 | -59.46% | 20 | 1,827 | 46.19% |
| JNJ190830C00141000 | 2019-08-23 2:56PM EDT | 141.00 | 0.20 | 0.06 | 0.62 | -0.07 | -25.93% | 7 | 138 | 50.68% |
| JNJ190830C00142000 | 2019-08-23 3:52PM EDT | 142.00 | 0.14 | 0.13 | 0.21 | -0.07 | -33.33% | 123 | 85 | 47.95% |
| JNJ190830C00143000 | 2019-08-23 11:32AM EDT | 143.00 | 0.12 | 0.04 | 0.40 | -0.03 | -20.00% | 8 | 10 | 50.88% |
| JNJ190830C00144000 | 2019-08-23 11:29AM EDT | 144.00 | 0.14 | 0.00 | 0.14 | +0.02 | +16.67% | 3 | 6 | 48.83% |
| JNJ190830C00145000 | 2019-08-23 3:39PM EDT | 145.00 | 0.12 | 0.01 | 0.00 | +0.02 | +20.00% | 1 | 13 | 25.00% |
| JNJ190830C00146000 | 2019-08-23 12:58PM EDT | 146.00 | 0.10 | 0.01 | 0.00 | +0.04 | +66.67% | - | 1 | 25.00% |
| JNJ190830C00147000 | 2019-07-22 12:06AM EDT | 147.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 3 | 3 | 55.08% |
| JNJ190830C00150000 | 2019-08-22 10:43AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| JNJ190830C00157500 | 2019-07-12 12:36PM EDT | 157.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 63.28% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ190830P00110000 | 2019-08-23 3:40PM EDT | 110.00 | 0.16 | 0.08 | 0.21 | +0.08 | +100.00% | 14 | 395 | 60.35% |
| JNJ190830P00115000 | 2019-08-23 3:57PM EDT | 115.00 | 0.34 | 0.37 | 1.10 | +0.09 | +36.00% | 107 | 58 | 67.29% |
| JNJ190830P00116000 | 2019-08-23 2:18PM EDT | 116.00 | 0.42 | 0.43 | 0.62 | +0.12 | +40.00% | 5 | 58 | 57.28% |
| JNJ190830P00117000 | 2019-08-23 3:52PM EDT | 117.00 | 0.60 | 0.46 | 0.74 | +0.26 | +76.47% | 170 | 38 | 55.71% |
| JNJ190830P00118000 | 2019-08-23 2:59PM EDT | 118.00 | 0.56 | 0.61 | 0.88 | +0.21 | +60.00% | 17 | 173 | 55.62% |
| JNJ190830P00119000 | 2019-08-23 3:57PM EDT | 119.00 | 0.95 | 0.67 | 1.06 | +0.43 | +82.69% | 38 | 424 | 54.35% |
| JNJ190830P00120000 | 2019-08-23 3:58PM EDT | 120.00 | 1.12 | 1.01 | 1.09 | +0.54 | +93.10% | 801 | 3,303 | 54.10% |
| JNJ190830P00121000 | 2019-08-23 3:57PM EDT | 121.00 | 1.34 | 1.10 | 1.28 | +0.72 | +116.13% | 74 | 124 | 52.39% |
| JNJ190830P00122000 | 2019-08-23 3:57PM EDT | 122.00 | 1.65 | 1.34 | 1.91 | +0.89 | +117.11% | 57 | 205 | 55.49% |
| JNJ190830P00123000 | 2019-08-23 3:56PM EDT | 123.00 | 1.87 | 1.61 | 2.00 | +0.95 | +103.26% | 109 | 3,228 | 53.42% |
| JNJ190830P00124000 | 2019-08-23 3:56PM EDT | 124.00 | 2.24 | 1.93 | 2.18 | +1.19 | +113.33% | 140 | 273 | 52.05% |
| JNJ190830P00125000 | 2019-08-23 3:57PM EDT | 125.00 | 2.60 | 2.30 | 2.78 | +1.40 | +116.67% | 381 | 836 | 53.71% |
| JNJ190830P00126000 | 2019-08-23 3:56PM EDT | 126.00 | 3.15 | 2.71 | 2.92 | +1.67 | +112.84% | 145 | 1,348 | 51.59% |
| JNJ190830P00127000 | 2019-08-23 3:58PM EDT | 127.00 | 3.52 | 3.20 | 3.45 | +1.75 | +98.87% | 2,095 | 1,028 | 52.30% |
| JNJ190830P00128000 | 2019-08-23 3:53PM EDT | 128.00 | 3.90 | 3.70 | 4.00 | +1.86 | +91.18% | 836 | 2,277 | 52.59% |
| JNJ190830P00129000 | 2019-08-23 3:37PM EDT | 129.00 | 4.50 | 4.25 | 4.80 | +2.33 | +107.37% | 556 | 1,697 | 54.39% |
| JNJ190830P00130000 | 2019-08-23 3:30PM EDT | 130.00 | 4.95 | 4.90 | 5.20 | +2.31 | +87.50% | 2,037 | 2,956 | 53.49% |
| JNJ190830P00131000 | 2019-08-23 3:52PM EDT | 131.00 | 6.00 | 5.55 | 6.15 | +2.85 | +90.48% | 71 | 1,013 | 56.06% |
| JNJ190830P00132000 | 2019-08-23 3:30PM EDT | 132.00 | 6.45 | 6.05 | 7.15 | +2.78 | +75.75% | 147 | 1,285 | 57.42% |
| JNJ190830P00133000 | 2019-08-23 3:59PM EDT | 133.00 | 7.30 | 7.00 | 7.70 | +2.96 | +68.20% | 88 | 246 | 58.33% |
| JNJ190830P00134000 | 2019-08-23 1:35PM EDT | 134.00 | 7.30 | 7.75 | 8.95 | +2.80 | +62.22% | 92 | 274 | 62.87% |
| JNJ190830P00135000 | 2019-08-23 3:31PM EDT | 135.00 | 8.85 | 8.60 | 9.75 | +3.30 | +59.46% | 5 | 236 | 64.36% |
| JNJ190830P00136000 | 2019-08-23 1:35PM EDT | 136.00 | 8.86 | 8.85 | 10.65 | +2.81 | +46.45% | 10 | 39 | 61.04% |
| JNJ190830P00137000 | 2019-08-23 3:10PM EDT | 137.00 | 10.05 | 10.35 | 11.35 | +3.00 | +42.55% | 15 | 68 | 66.75% |
| JNJ190830P00138000 | 2019-08-23 9:55AM EDT | 138.00 | 9.10 | 11.25 | 12.35 | +0.85 | +10.30% | 9 | 65 | 69.58% |
| JNJ190830P00139000 | 2019-08-21 2:48PM EDT | 139.00 | 9.20 | 11.80 | 13.25 | 0.00 | - | 7 | 20 | 67.82% |
| JNJ190830P00140000 | 2019-08-21 11:32AM EDT | 140.00 | 9.46 | 11.70 | 15.20 | 0.00 | - | 1 | 5 | 69.68% |
| JNJ190830P00143000 | 2019-08-22 10:19AM EDT | 143.00 | 12.73 | 14.10 | 18.60 | 0.00 | - | 12 | 110 | 77.25% |
| JNJ190830P00144000 | 2019-07-11 11:42AM EDT | 144.00 | 6.60 | 10.50 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ190830P00150000 | 2019-07-15 2:33PM EDT | 150.00 | 15.70 | 17.75 | 22.40 | 0.00 | - | 1 | 0 | 61.13% |