JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124C00126000 | 2020-01-13 12:03AM EST | 126.00 | 19.65 | 20.75 | 25.50 | 0.00 | - | - | 1 | 172.61% |
| JNJ200124C00127000 | 2020-01-13 12:03AM EST | 127.00 | 18.85 | 20.00 | 24.50 | 0.00 | - | - | 1 | 75.00% |
| JNJ200124C00129000 | 2019-12-06 9:40AM EST | 129.00 | 13.10 | 15.90 | 16.45 | 0.00 | - | 27 | 0 | 0.00% |
| JNJ200124C00132000 | 2019-12-16 12:02AM EST | 132.00 | 9.42 | 15.70 | 16.75 | 0.00 | - | - | 0 | 0.00% |
| JNJ200124C00133000 | 2019-12-06 11:26AM EST | 133.00 | 9.70 | 11.90 | 12.70 | 0.00 | - | 31 | 0 | 0.00% |
| JNJ200124C00134000 | 2020-01-17 11:43AM EST | 134.00 | 14.93 | 14.10 | 16.50 | +2.78 | +22.88% | 1 | 2 | 57.72% |
| JNJ200124C00135000 | 2020-01-03 11:12AM EST | 135.00 | 10.83 | 13.10 | 15.40 | 0.00 | - | 1 | 15 | 50.00% |
| JNJ200124C00136000 | 2020-01-17 2:52PM EST | 136.00 | 13.03 | 11.95 | 14.65 | +4.65 | +55.49% | 8 | 14 | 51.07% |
| JNJ200124C00137000 | 2020-01-17 11:42AM EST | 137.00 | 11.98 | 11.15 | 13.25 | +0.28 | +2.39% | 1 | 80 | 83.11% |
| JNJ200124C00138000 | 2020-01-16 10:06AM EST | 138.00 | 9.65 | 10.20 | 12.55 | 0.00 | - | 1 | 24 | 85.94% |
| JNJ200124C00139000 | 2020-01-16 12:19PM EST | 139.00 | 9.15 | 9.70 | 11.55 | 0.00 | - | 10 | 28 | 55.52% |
| JNJ200124C00140000 | 2020-01-17 3:53PM EST | 140.00 | 9.35 | 9.05 | 9.50 | +1.20 | +14.72% | 23 | 103 | 46.97% |
| JNJ200124C00141000 | 2020-01-17 2:03PM EST | 141.00 | 8.31 | 7.85 | 9.10 | +1.36 | +19.57% | 10 | 70 | 60.25% |
| JNJ200124C00142000 | 2020-01-17 2:05PM EST | 142.00 | 7.32 | 7.15 | 7.55 | +1.02 | +16.19% | 17 | 101 | 40.67% |
| JNJ200124C00143000 | 2020-01-17 2:05PM EST | 143.00 | 6.40 | 6.25 | 6.50 | +1.28 | +25.00% | 13 | 165 | 34.96% |
| JNJ200124C00144000 | 2020-01-17 3:56PM EST | 144.00 | 5.53 | 5.35 | 5.60 | +1.09 | +24.55% | 1,015 | 153 | 33.69% |
| JNJ200124C00145000 | 2020-01-17 3:56PM EST | 145.00 | 4.71 | 4.50 | 4.75 | +1.21 | +34.57% | 1,080 | 917 | 32.81% |
| JNJ200124C00146000 | 2020-01-17 3:51PM EST | 146.00 | 3.86 | 3.75 | 3.90 | +0.71 | +22.54% | 124 | 904 | 31.01% |
| JNJ200124C00147000 | 2020-01-17 3:54PM EST | 147.00 | 3.10 | 2.95 | 3.10 | +0.66 | +27.05% | 131 | 1,210 | 29.30% |
| JNJ200124C00148000 | 2020-01-17 3:59PM EST | 148.00 | 2.36 | 2.25 | 2.37 | +0.51 | +27.57% | 3,512 | 1,868 | 27.74% |
| JNJ200124C00149000 | 2020-01-17 3:59PM EST | 149.00 | 1.75 | 1.63 | 1.75 | +0.44 | +33.59% | 602 | 527 | 26.71% |
| JNJ200124C00150000 | 2020-01-17 3:59PM EST | 150.00 | 1.19 | 1.15 | 1.21 | +0.31 | +35.23% | 5,169 | 1,594 | 25.46% |
| JNJ200124C00152500 | 2020-01-17 3:59PM EST | 152.50 | 0.37 | 0.36 | 0.40 | +0.10 | +37.04% | 852 | 2,177 | 24.12% |
| JNJ200124C00155000 | 2020-01-17 3:59PM EST | 155.00 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 752 | 256 | 24.71% |
| JNJ200124C00157500 | 2020-01-17 3:59PM EST | 157.50 | 0.04 | 0.03 | 0.10 | +0.02 | +100.00% | 287 | 248 | 31.25% |
| JNJ200124C00160000 | 2020-01-17 10:31AM EST | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 6 | 31.25% |
| JNJ200124C00165000 | 2020-01-07 11:07AM EST | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 42.97% |
| JNJ200124C00175000 | 2020-01-06 11:45AM EST | 175.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 63.67% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124P00124000 | 2019-12-05 9:49AM EST | 124.00 | 0.61 | 0.00 | 0.44 | 0.00 | - | - | 0 | 99.80% |
| JNJ200124P00125000 | 2020-01-15 11:47AM EST | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 14 | 65.63% |
| JNJ200124P00126000 | 2019-12-23 12:00AM EST | 126.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 0 | 63.28% |
| JNJ200124P00128000 | 2020-01-03 10:13AM EST | 128.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 57.81% |
| JNJ200124P00129000 | 2019-12-16 12:03AM EST | 129.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 54.69% |
| JNJ200124P00130000 | 2020-01-14 12:08PM EST | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 62 | 76 | 52.34% |
| JNJ200124P00131000 | 2019-12-20 10:54AM EST | 131.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 50.00% |
| JNJ200124P00132000 | 2020-01-06 12:59PM EST | 132.00 | 0.45 | 0.00 | 0.09 | 0.00 | - | 4 | 754 | 54.30% |
| JNJ200124P00133000 | 2020-01-13 2:12PM EST | 133.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 10 | 18 | 51.56% |
| JNJ200124P00134000 | 2020-01-16 1:35PM EST | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 49.22% |
| JNJ200124P00135000 | 2020-01-17 3:54PM EST | 135.00 | 0.03 | 0.02 | 0.13 | -0.03 | -50.00% | 113 | 164 | 54.49% |
| JNJ200124P00136000 | 2020-01-17 3:55PM EST | 136.00 | 0.04 | 0.03 | 0.13 | -0.03 | -42.86% | 100 | 125 | 51.07% |
| JNJ200124P00137000 | 2020-01-17 3:55PM EST | 137.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 115 | 145 | 42.77% |
| JNJ200124P00138000 | 2020-01-16 12:49PM EST | 138.00 | 0.14 | 0.06 | 0.09 | 0.00 | - | 4 | 55 | 41.41% |
| JNJ200124P00139000 | 2020-01-17 12:35PM EST | 139.00 | 0.08 | 0.09 | 0.13 | -0.11 | -57.89% | 11 | 188 | 41.02% |
| JNJ200124P00140000 | 2020-01-17 1:46PM EST | 140.00 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 155 | 511 | 39.45% |
| JNJ200124P00141000 | 2020-01-17 3:40PM EST | 141.00 | 0.17 | 0.16 | 0.21 | -0.10 | -37.04% | 29 | 149 | 38.28% |
| JNJ200124P00142000 | 2020-01-17 2:57PM EST | 142.00 | 0.21 | 0.21 | 0.26 | -0.11 | -34.38% | 47 | 168 | 36.52% |
| JNJ200124P00143000 | 2020-01-17 2:46PM EST | 143.00 | 0.30 | 0.29 | 0.35 | -0.22 | -42.31% | 76 | 244 | 35.65% |
| JNJ200124P00144000 | 2020-01-17 3:22PM EST | 144.00 | 0.38 | 0.37 | 0.44 | -0.13 | -25.49% | 92 | 503 | 33.94% |
| JNJ200124P00145000 | 2020-01-17 3:32PM EST | 145.00 | 0.48 | 0.50 | 0.56 | -0.19 | -28.36% | 145 | 624 | 32.32% |
| JNJ200124P00146000 | 2020-01-17 3:53PM EST | 146.00 | 0.65 | 0.66 | 0.73 | -0.26 | -28.57% | 427 | 597 | 31.01% |
| JNJ200124P00147000 | 2020-01-17 3:46PM EST | 147.00 | 0.91 | 0.88 | 0.95 | -0.23 | -20.18% | 145 | 349 | 29.66% |
| JNJ200124P00148000 | 2020-01-17 3:59PM EST | 148.00 | 1.19 | 1.15 | 1.25 | -0.38 | -24.20% | 126 | 253 | 28.59% |
| JNJ200124P00149000 | 2020-01-17 3:48PM EST | 149.00 | 1.58 | 1.53 | 1.63 | -0.45 | -22.17% | 296 | 222 | 27.54% |
| JNJ200124P00150000 | 2020-01-17 3:59PM EST | 150.00 | 2.11 | 2.01 | 2.13 | -0.45 | -17.58% | 188 | 72 | 26.93% |
| JNJ200124P00160000 | 2020-01-16 1:35PM EST | 160.00 | 13.15 | 9.90 | 12.65 | 0.00 | - | 10 | 10 | 53.81% |