JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200409C00070000 | 2020-04-01 1:18PM EDT | 70.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ200409C00075000 | 2020-04-01 3:13PM EDT | 75.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00085000 | 2020-03-23 10:05PM EDT | 85.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409C00095000 | 2020-03-30 3:52PM EDT | 95.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409C00105000 | 2020-04-03 12:28PM EDT | 105.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00110000 | 2020-03-26 9:54AM EDT | 110.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ200409C00112000 | 2020-04-03 3:08PM EDT | 112.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ200409C00113000 | 2020-04-02 3:55PM EDT | 113.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409C00114000 | 2020-03-26 3:50PM EDT | 114.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00115000 | 2020-04-03 3:17PM EDT | 115.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00117000 | 2020-03-30 9:40AM EDT | 117.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409C00118000 | 2020-04-03 1:37PM EDT | 118.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ200409C00119000 | 2020-03-25 12:25PM EDT | 119.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| JNJ200409C00120000 | 2020-04-06 1:12PM EDT | 120.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00121000 | 2020-04-06 10:27AM EDT | 121.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ200409C00122000 | 2020-04-08 10:05AM EDT | 122.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00123000 | 2020-04-08 10:14AM EDT | 123.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ200409C00124000 | 2020-04-08 2:05PM EDT | 124.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ200409C00125000 | 2020-04-08 2:51PM EDT | 125.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ200409C00126000 | 2020-04-06 3:34PM EDT | 126.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ200409C00127000 | 2020-04-07 3:53PM EDT | 127.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00128000 | 2020-04-07 12:14PM EDT | 128.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JNJ200409C00129000 | 2020-04-07 1:08PM EDT | 129.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ200409C00130000 | 2020-04-08 3:53PM EDT | 130.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JNJ200409C00131000 | 2020-04-08 12:35PM EDT | 131.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409C00132000 | 2020-04-08 3:46PM EDT | 132.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ200409C00133000 | 2020-04-08 3:51PM EDT | 133.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ200409C00134000 | 2020-04-08 3:33PM EDT | 134.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ200409C00135000 | 2020-04-08 3:38PM EDT | 135.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| JNJ200409C00136000 | 2020-04-08 3:33PM EDT | 136.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ200409C00137000 | 2020-04-08 3:50PM EDT | 137.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| JNJ200409C00138000 | 2020-04-08 3:47PM EDT | 138.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| JNJ200409C00139000 | 2020-04-08 3:43PM EDT | 139.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| JNJ200409C00140000 | 2020-04-08 3:58PM EDT | 140.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| JNJ200409C00141000 | 2020-04-08 3:57PM EDT | 141.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| JNJ200409C00142000 | 2020-04-08 3:59PM EDT | 142.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| JNJ200409C00143000 | 2020-04-08 3:59PM EDT | 143.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| JNJ200409C00144000 | 2020-04-08 3:58PM EDT | 144.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| JNJ200409C00145000 | 2020-04-08 3:57PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| JNJ200409C00146000 | 2020-04-08 3:57PM EDT | 146.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| JNJ200409C00147000 | 2020-04-08 3:51PM EDT | 147.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JNJ200409C00148000 | 2020-04-08 3:57PM EDT | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| JNJ200409C00149000 | 2020-04-08 3:59PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| JNJ200409C00150000 | 2020-04-08 3:36PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ200409C00152500 | 2020-04-08 3:32PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| JNJ200409C00155000 | 2020-04-08 3:57PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ200409C00157500 | 2020-04-01 9:35AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409C00160000 | 2020-04-08 3:08PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409C00165000 | 2020-04-07 12:45PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ200409C00167500 | 2020-03-30 3:56PM EDT | 167.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ200409C00170000 | 2020-03-30 10:47AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ200409C00175000 | 2020-04-02 2:28PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200409P00060000 | 2020-03-31 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ200409P00065000 | 2020-03-25 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00070000 | 2020-04-01 11:51AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ200409P00080000 | 2020-03-09 1:21PM EDT | 80.00 | 0.61 | 0.00 | 4.10 | 0.00 | - | - | 1 | 845.70% |
| JNJ200409P00085000 | 2020-03-31 9:30AM EDT | 85.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ200409P00090000 | 2020-04-01 9:40AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00095000 | 2020-04-02 3:47PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ200409P00100000 | 2020-04-07 2:03PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ200409P00105000 | 2020-04-08 2:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00110000 | 2020-04-08 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ200409P00111000 | 2020-04-06 1:09PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| JNJ200409P00112000 | 2020-04-06 12:03AM EDT | 112.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ200409P00113000 | 2020-04-03 2:54PM EDT | 113.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ200409P00114000 | 2020-04-06 12:46PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| JNJ200409P00115000 | 2020-04-08 10:55AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 50.00% |
| JNJ200409P00116000 | 2020-04-07 3:50PM EDT | 116.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| JNJ200409P00117000 | 2020-04-06 10:14AM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| JNJ200409P00118000 | 2020-04-08 3:50PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00119000 | 2020-04-08 11:42AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00120000 | 2020-04-08 3:49PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| JNJ200409P00121000 | 2020-04-08 3:40PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JNJ200409P00122000 | 2020-04-07 3:29PM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 50.00% |
| JNJ200409P00123000 | 2020-04-07 10:13AM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ200409P00124000 | 2020-04-08 2:55PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ200409P00125000 | 2020-04-08 3:40PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| JNJ200409P00126000 | 2020-04-08 11:07AM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ200409P00127000 | 2020-04-08 1:01PM EDT | 127.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| JNJ200409P00128000 | 2020-04-07 12:31PM EDT | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| JNJ200409P00129000 | 2020-04-08 3:32PM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| JNJ200409P00130000 | 2020-04-08 3:52PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| JNJ200409P00131000 | 2020-04-08 3:32PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| JNJ200409P00132000 | 2020-04-08 3:40PM EDT | 132.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| JNJ200409P00133000 | 2020-04-08 3:57PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| JNJ200409P00134000 | 2020-04-08 3:38PM EDT | 134.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JNJ200409P00135000 | 2020-04-08 3:58PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| JNJ200409P00136000 | 2020-04-08 3:02PM EDT | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| JNJ200409P00137000 | 2020-04-08 3:31PM EDT | 137.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| JNJ200409P00138000 | 2020-04-08 3:59PM EDT | 138.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| JNJ200409P00139000 | 2020-04-08 3:57PM EDT | 139.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| JNJ200409P00140000 | 2020-04-08 3:51PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,585 | 0 | 12.50% |
| JNJ200409P00141000 | 2020-04-08 3:58PM EDT | 141.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| JNJ200409P00142000 | 2020-04-08 3:59PM EDT | 142.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 6.25% |
| JNJ200409P00143000 | 2020-04-08 3:55PM EDT | 143.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| JNJ200409P00145000 | 2020-04-08 3:41PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JNJ200409P00146000 | 2020-04-06 12:51PM EDT | 146.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JNJ200409P00147000 | 2020-04-08 2:51PM EDT | 147.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ200409P00148000 | 2020-03-24 10:50AM EDT | 148.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409P00149000 | 2020-04-07 3:40PM EDT | 149.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200409P00150000 | 2020-03-30 10:23AM EDT | 150.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ200409P00160000 | 2020-04-07 9:37AM EDT | 160.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ200409P00162500 | 2020-03-30 1:15PM EDT | 162.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409P00170000 | 2020-04-01 2:59PM EDT | 170.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409P00175000 | 2020-04-01 3:15PM EDT | 175.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409P00180000 | 2020-03-31 9:38AM EDT | 180.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ200409P00185000 | 2020-04-06 3:21PM EDT | 185.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.