| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221C00080000 | 2019-12-26 1:37PM EST | 80.00 | 65.85 | 66.50 | 70.40 | 0.00 | - | - | 3 | 266.02% |
| JNJ200221C00085000 | 2019-12-27 12:08PM EST | 85.00 | 61.20 | 61.60 | 66.35 | 0.00 | - | 1 | 7 | 322.85% |
| JNJ200221C00090000 | 2019-12-26 11:52AM EST | 90.00 | 55.85 | 56.55 | 58.80 | 0.00 | - | - | 6 | 0.00% |
| JNJ200221C00095000 | 2019-12-23 12:57PM EST | 95.00 | 51.80 | 51.55 | 54.05 | 0.00 | - | - | 1 | 0.00% |
| JNJ200221C00100000 | 2019-12-30 2:11PM EST | 100.00 | 45.46 | 46.60 | 51.40 | 0.00 | - | - | 0 | 246.78% |
| JNJ200221C00120000 | 2019-12-26 1:30PM EST | 120.00 | 26.12 | 27.35 | 28.95 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ200221C00125000 | 2020-02-10 10:31AM EST | 125.00 | 26.91 | 23.85 | 26.50 | 0.00 | - | 1 | 27 | 69.14% |
| JNJ200221C00130000 | 2020-02-14 10:14AM EST | 130.00 | 19.60 | 19.40 | 20.75 | -0.25 | -1.26% | 3 | 51 | 91.50% |
| JNJ200221C00135000 | 2020-02-12 10:35AM EST | 135.00 | 16.56 | 14.50 | 15.50 | 0.00 | - | 1 | 490 | 63.77% |
| JNJ200221C00138000 | 2020-01-27 1:17PM EST | 138.00 | 11.42 | 11.30 | 12.90 | 0.00 | - | - | 7 | 65.82% |
| JNJ200221C00140000 | 2020-02-14 1:59PM EST | 140.00 | 9.40 | 10.00 | 10.30 | -1.09 | -10.39% | 163 | 8,477 | 38.48% |
| JNJ200221C00141000 | 2020-02-04 9:44AM EST | 141.00 | 11.10 | 8.75 | 9.85 | 0.00 | - | 10 | 28 | 52.64% |
| JNJ200221C00142000 | 2020-02-04 2:08PM EST | 142.00 | 8.38 | 7.70 | 8.80 | 0.00 | - | 1 | 2 | 47.41% |
| JNJ200221C00143000 | 2020-02-14 3:34PM EST | 143.00 | 6.96 | 7.05 | 7.40 | -0.34 | -4.66% | 1 | 45 | 32.67% |
| JNJ200221C00144000 | 2020-02-14 3:26PM EST | 144.00 | 5.88 | 6.05 | 6.40 | -0.59 | -9.12% | 2 | 205 | 29.20% |
| JNJ200221C00145000 | 2020-02-14 3:05PM EST | 145.00 | 4.95 | 5.10 | 5.30 | -0.48 | -8.84% | 285 | 5,899 | 22.51% |
| JNJ200221C00146000 | 2020-02-14 3:30PM EST | 146.00 | 3.98 | 4.20 | 4.35 | -0.40 | -9.13% | 43 | 863 | 20.66% |
| JNJ200221C00147000 | 2020-02-14 3:51PM EST | 147.00 | 3.17 | 3.25 | 3.40 | -0.45 | -12.43% | 29 | 524 | 18.21% |
| JNJ200221C00148000 | 2020-02-14 3:49PM EST | 148.00 | 2.32 | 2.42 | 2.50 | -0.38 | -14.07% | 139 | 2,326 | 16.21% |
| JNJ200221C00149000 | 2020-02-14 3:36PM EST | 149.00 | 1.57 | 1.65 | 1.73 | -0.46 | -22.66% | 168 | 513 | 15.33% |
| JNJ200221C00150000 | 2020-02-14 3:59PM EST | 150.00 | 1.05 | 1.03 | 1.09 | -0.13 | -11.02% | 833 | 6,715 | 14.60% |
| JNJ200221C00152500 | 2020-02-14 3:59PM EST | 152.50 | 0.23 | 0.23 | 0.25 | -0.14 | -37.84% | 683 | 2,822 | 14.55% |
| JNJ200221C00155000 | 2020-02-14 3:58PM EST | 155.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,256 | 8,487 | 16.99% |
| JNJ200221C00157500 | 2020-02-14 3:03PM EST | 157.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 60 | 2,962 | 21.29% |
| JNJ200221C00160000 | 2020-02-14 3:54PM EST | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 92 | 2,428 | 26.95% |
| JNJ200221C00162500 | 2020-02-06 11:26AM EST | 162.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 31.25% |
| JNJ200221C00165000 | 2020-02-14 3:17PM EST | 165.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 20 | 175 | 34.38% |
| JNJ200221C00167500 | 2020-01-29 10:47AM EST | 167.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 41.02% |
| JNJ200221C00172500 | 2020-02-12 3:56PM EST | 172.50 | 0.03 | - | 0.03 | 0.00 | - | - | - | 50.39% |
| JNJ200221C00175000 | 2020-02-12 2:07PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 52.34% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221P00080000 | 2019-12-16 12:03AM EST | 80.00 | 0.03 | - | 0.06 | 0.00 | - | - | 0 | 217.19% |
| JNJ200221P00100000 | 2020-01-02 3:50PM EST | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 0 | 128.91% |
| JNJ200221P00105000 | 2019-12-30 1:03PM EST | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 106.25% |
| JNJ200221P00110000 | 2020-01-30 3:11PM EST | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 734 | 105.47% |
| JNJ200221P00115000 | 2020-01-21 10:49AM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 81.25% |
| JNJ200221P00120000 | 2020-02-03 1:47PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 250 | 72.66% |
| JNJ200221P00125000 | 2020-02-14 3:35PM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 1,245 | 54.69% |
| JNJ200221P00130000 | 2020-02-12 3:21PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,712 | 50.39% |
| JNJ200221P00135000 | 2020-02-14 3:04PM EST | 135.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 3,134 | 38.67% |
| JNJ200221P00136000 | 2020-01-29 9:54AM EST | 136.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 3 | 38.28% |
| JNJ200221P00137000 | 2020-02-04 9:45AM EST | 137.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 35.55% |
| JNJ200221P00138000 | 2020-02-11 10:27AM EST | 138.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 33.20% |
| JNJ200221P00139000 | 2020-02-11 12:16PM EST | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 70 | 32.03% |
| JNJ200221P00140000 | 2020-02-14 3:35PM EST | 140.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 61 | 3,147 | 31.45% |
| JNJ200221P00141000 | 2020-02-14 2:02PM EST | 141.00 | 0.04 | 0.05 | 0.05 | 0.00 | - | 2 | 1,930 | 27.93% |
| JNJ200221P00142000 | 2020-02-14 2:08PM EST | 142.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 2 | 234 | 26.07% |
| JNJ200221P00143000 | 2020-02-10 11:48AM EST | 143.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 4 | 565 | 23.34% |
| JNJ200221P00144000 | 2020-02-14 3:46PM EST | 144.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 62 | 771 | 21.19% |
| JNJ200221P00145000 | 2020-02-14 3:55PM EST | 145.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 83 | 4,036 | 19.34% |
| JNJ200221P00146000 | 2020-02-14 3:46PM EST | 146.00 | 0.15 | 0.11 | 0.13 | -0.03 | -16.67% | 13 | 416 | 17.82% |
| JNJ200221P00147000 | 2020-02-14 3:59PM EST | 147.00 | 0.19 | 0.18 | 0.20 | -0.11 | -36.67% | 77 | 361 | 16.50% |
| JNJ200221P00148000 | 2020-02-14 3:42PM EST | 148.00 | 0.38 | 0.30 | 0.34 | -0.11 | -22.45% | 229 | 2,625 | 15.65% |
| JNJ200221P00149000 | 2020-02-14 3:59PM EST | 149.00 | 0.55 | 0.53 | 0.57 | -0.23 | -29.49% | 453 | 447 | 14.87% |
| JNJ200221P00150000 | 2020-02-14 3:59PM EST | 150.00 | 0.91 | 0.90 | 0.94 | -0.23 | -20.18% | 450 | 3,352 | 14.33% |
| JNJ200221P00152500 | 2020-02-14 3:56PM EST | 152.50 | 2.68 | 2.55 | 2.66 | -0.14 | -4.96% | 28 | 553 | 15.41% |
| JNJ200221P00155000 | 2020-02-14 3:08PM EST | 155.00 | 5.22 | 4.85 | 5.05 | +0.49 | +10.36% | 25 | 152 | 21.29% |
| JNJ200221P00157500 | 2020-02-10 10:08AM EST | 157.50 | 5.75 | 6.50 | 7.85 | 0.00 | - | 1 | 3 | 37.74% |
| JNJ200221P00160000 | 2020-02-13 9:52AM EST | 160.00 | 9.00 | 9.00 | 10.65 | 0.00 | - | 104 | 1,100 | 53.44% |
| JNJ200221P00162500 | 2020-02-06 9:41AM EST | 162.50 | 8.86 | 11.80 | 12.75 | 0.00 | - | - | 5 | 50.29% |
| JNJ200221P00165000 | 2020-02-04 9:46AM EST | 165.00 | 13.14 | 14.05 | 15.60 | 0.00 | - | 4 | 0 | 68.21% |
| JNJ200221P00170000 | 2020-02-10 2:49PM EST | 170.00 | 18.47 | 19.10 | 20.50 | 0.00 | - | 10 | 11 | 79.64% |