At close: 4:00 PM EDT
After hours: 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240927C00135000 | 9/17/2024 1:31 PM | 135 | 31.25 | 26.10 | 27.05 | 0.00 | 0.00% | - | 2 | 183.59% |
| JNJ240927C00140000 | 9/25/2024 2:28 PM | 140 | 21.10 | 21.25 | 21.80 | 0.00 | 0.00% | 1 | 1 | 142.97% |
| JNJ240927C00145000 | 8/26/2024 7:48 PM | 145 | 19.50 | 15.40 | 16.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| JNJ240927C00148000 | 9/18/2024 1:47 PM | 148 | 18.50 | 12.25 | 14.50 | 0.00 | 0.00% | - | 2 | 164.84% |
| JNJ240927C00149500 | 8/26/2024 6:20 PM | 149 | 15.99 | 9.80 | 12.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| JNJ240927C00155000 | 9/27/2024 2:32 PM | 155 | 8.10 | 5.50 | 8.10 | 0.58 | 7.71% | 6 | 41 | 70.31% |
| JNJ240927C00157500 | 9/27/2024 4:38 PM | 157.5 | 4.90 | 2.13 | 4.05 | 1.41 | 40.40% | 5 | 86 | 36.91% |
| JNJ240927C00160000 | 9/27/2024 7:54 PM | 160 | 1.66 | 1.22 | 1.76 | 0.00 | 0.00% | 240 | 247 | 26.56% |
| JNJ240927C00162500 | 9/27/2024 7:53 PM | 162.5 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,770 | 1,701 | 7.42% |
| JNJ240927C00165000 | 9/27/2024 7:38 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,596 | 3,111 | 19.53% |
| JNJ240927C00167500 | 9/27/2024 7:14 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 3,135 | 31.25% |
| JNJ240927C00170000 | 9/27/2024 5:15 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,158 | 41.41% |
| JNJ240927C00172500 | 9/27/2024 1:40 PM | 172.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 716 | 51.56% |
| JNJ240927C00175000 | 9/26/2024 1:30 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 958 | 56.25% |
| JNJ240927C00177500 | 9/25/2024 4:18 PM | 177.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 66 | 100.59% |
| JNJ240927C00180000 | 9/23/2024 3:46 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 60 | 75.00% |
| JNJ240927C00195000 | 9/20/2024 7:33 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 106.25% |
| JNJ240927C00192500 | 9/23/2024 1:30 PM | 192.5 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 5 | 188.87% |
| JNJ240927C00195000 | 9/20/2024 4:02 PM | 195 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 343.55% |
| JNJ240927C00197500 | 9/19/2024 5:45 PM | 197.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | - | 7 | 358.30% |
| JNJ240927C00200000 | 9/19/2024 5:51 PM | 200 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 3 | 151.56% |
| JNJ240927C00205000 | 9/18/2024 2:25 PM | 205 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 24 | 159.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240927P00125000 | 9/17/2024 3:45 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 12 | 175.00% |
| JNJ240927P00130000 | 9/18/2024 2:24 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 21 | 150.00% |
| JNJ240927P00135000 | 9/23/2024 1:45 PM | 135 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 116 | 125.00% |
| JNJ240927P00140000 | 9/25/2024 5:45 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 9 | 103.13% |
| JNJ240927P00142000 | 9/19/2024 7:09 PM | 142 | 0.11 | 0.00 | 0.52 | 0.00 | 0.00% | - | 8 | 150.39% |
| JNJ240927P00144000 | 9/23/2024 2:42 PM | 144 | 0.02 | 0.00 | 0.52 | 0.00 | 0.00% | 80 | 25 | 137.11% |
| JNJ240927P00145000 | 9/23/2024 3:52 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 154 | 75.00% |
| JNJ240927P00146000 | 9/20/2024 2:08 PM | 146 | 0.06 | 0.00 | 0.53 | 0.00 | 0.00% | 200 | 44 | 124.22% |
| JNJ240927P00147000 | 9/27/2024 2:45 PM | 147 | 0.01 | 0.00 | 0.53 | -0.20 | -95.24% | 23 | 133 | 117.38% |
| JNJ240927P00148000 | 9/24/2024 2:31 PM | 148 | 0.01 | 0.00 | 0.41 | 0.00 | 0.00% | 5 | 76 | 104.69% |
| JNJ240927P00149500 | 9/24/2024 6:05 PM | 149 | 0.03 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 69 | 103.91% |
| JNJ240927P00150000 | 9/26/2024 7:06 PM | 150 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 55 | 129 | 70.31% |
| JNJ240927P00152500 | 9/26/2024 6:05 PM | 152.5 | 0.02 | 0.00 | 0.33 | 0.00 | 0.00% | 23 | 171 | 71.48% |
| JNJ240927P00155000 | 9/27/2024 6:49 PM | 155 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 1,455 | 84.08% |
| JNJ240927P00157500 | 9/27/2024 6:11 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 1,541 | 21.88% |
| JNJ240927P00160000 | 9/27/2024 7:53 PM | 160 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 116 | 883 | 8.99% |
| JNJ240927P00162500 | 9/27/2024 7:58 PM | 162.5 | 1.62 | 0.61 | 1.59 | 0.35 | 27.56% | 382 | 667 | 27.78% |
| JNJ240927P00165000 | 9/27/2024 7:02 PM | 165 | 2.59 | 2.51 | 3.85 | -1.46 | -36.05% | 23 | 10 | 39.65% |
| JNJ240927P00167500 | 9/25/2024 5:35 PM | 167.5 | 4.67 | 4.15 | 7.65 | -1.93 | -29.24% | 1 | 9 | 112.35% |
| JNJ240927P00170000 | 9/25/2024 1:35 PM | 170 | 7.30 | 6.85 | 10.30 | 0.00 | 0.00% | 2 | 26 | 139.65% |
| JNJ240927P00172500 | 9/23/2024 1:57 PM | 172.5 | 9.64 | 8.50 | 13.00 | 0.00 | 0.00% | 9 | 0 | 167.87% |
| JNJ240927P00175000 | 9/23/2024 1:49 PM | 175 | 12.20 | 11.20 | 14.60 | 0.00 | 0.00% | 3 | 0 | 148.24% |
| JNJ240927P00177500 | 9/23/2024 1:47 PM | 177.5 | 14.40 | 13.70 | 16.55 | 0.00 | 0.00% | 5 | 5 | 131.84% |
| JNJ240927P00180000 | 9/17/2024 1:31 PM | 180 | 13.70 | 16.30 | 18.95 | 0.00 | 0.00% | - | 0 | 137.70% |
| JNJ240927P00182500 | 9/17/2024 5:12 PM | 182.5 | 15.95 | 18.70 | 21.45 | 0.00 | 0.00% | - | 0 | 150.98% |
| JNJ240927P00187500 | 9/17/2024 1:31 PM | 187.5 | 21.20 | 23.50 | 27.55 | 0.00 | 0.00% | - | 0 | 251.37% |
| JNJ240927P00195000 | 9/17/2024 1:31 PM | 190 | 23.95 | 26.05 | 30.00 | 0.00 | 0.00% | - | 0 | 263.48% |
Related Tickers
PFE Pfizer Inc.
29.09
0.41%
MRK Merck & Co., Inc.
113.69
0.53%
ABBV AbbVie Inc.
194.79
1.51%
BMY Bristol-Myers Squibb Company
50.91
1.58%
LLY Eli Lilly and Company
877.79
-3.47%
AMGN Amgen Inc.
322.67
1.12%
GILD Gilead Sciences, Inc.
83.61
0.69%
AZN AstraZeneca PLC
77.62
-0.72%
GSK GSK plc
40.71
-0.46%
BIIB Biogen Inc.
194.67
0.55%