JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115C00080000 | 2019-10-13 11:01PM EST | 80.00 | 51.30 | 0.00 | 52.50 | 0.00 | - | 1 | 1 | 700.98% |
| JNJ191115C00090000 | 2019-11-13 3:14PM EST | 90.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ191115C00095000 | 2019-10-18 9:11AM EST | 95.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ191115C00100000 | 2019-11-11 3:59PM EST | 100.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ191115C00110000 | 2019-10-21 8:30AM EST | 110.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ191115C00115000 | 2019-11-12 9:30AM EST | 115.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ191115C00119000 | 2019-10-27 11:00PM EST | 119.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ191115C00120000 | 2019-11-14 3:12PM EST | 120.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ191115C00121000 | 2019-10-23 10:24AM EST | 121.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ191115C00122000 | 2019-10-29 10:46AM EST | 122.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ191115C00123000 | 2019-11-12 9:58AM EST | 123.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ191115C00124000 | 2019-10-31 8:44AM EST | 124.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ191115C00125000 | 2019-11-14 2:31PM EST | 125.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ191115C00126000 | 2019-11-14 2:55PM EST | 126.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ191115C00127000 | 2019-11-14 12:52PM EST | 127.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ191115C00128000 | 2019-11-14 10:51AM EST | 128.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ191115C00129000 | 2019-11-14 3:06PM EST | 129.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ191115C00130000 | 2019-11-14 3:59PM EST | 130.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.00% |
| JNJ191115C00131000 | 2019-11-14 3:59PM EST | 131.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 0.39% |
| JNJ191115C00132000 | 2019-11-14 3:55PM EST | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| JNJ191115C00133000 | 2019-11-14 3:59PM EST | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 6.25% |
| JNJ191115C00134000 | 2019-11-14 3:50PM EST | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| JNJ191115C00135000 | 2019-11-14 3:55PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| JNJ191115C00136000 | 2019-11-14 9:36AM EST | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ191115C00137000 | 2019-11-14 12:44PM EST | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JNJ191115C00138000 | 2019-11-14 12:44PM EST | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ191115C00139000 | 2019-11-11 9:33AM EST | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ191115C00140000 | 2019-11-14 3:55PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ191115C00141000 | 2019-10-30 2:23PM EST | 141.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JNJ191115C00142000 | 2019-11-12 12:09PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JNJ191115C00145000 | 2019-11-13 10:07AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| JNJ191115C00150000 | 2019-11-13 1:03PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ191115C00155000 | 2019-11-14 2:02PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ191115C00160000 | 2019-11-07 12:45PM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JNJ191115C00165000 | 2019-10-31 11:41AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ191115C00170000 | 2019-09-09 8:30AM EST | 170.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 40 | 168.75% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115P00070000 | 2019-09-27 11:09AM EST | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 146 | 437.50% |
| JNJ191115P00075000 | 2019-10-10 10:09AM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 381.25% |
| JNJ191115P00080000 | 2019-09-09 2:20PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 356.25% |
| JNJ191115P00085000 | 2019-10-23 10:55AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JNJ191115P00090000 | 2019-10-22 1:07PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ191115P00095000 | 2019-10-25 10:34AM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| JNJ191115P00100000 | 2019-11-11 10:13AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JNJ191115P00105000 | 2019-10-30 2:52PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| JNJ191115P00110000 | 2019-11-12 2:19PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ191115P00115000 | 2019-11-12 2:00PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JNJ191115P00119000 | 2019-11-13 3:26PM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JNJ191115P00120000 | 2019-11-14 2:39PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JNJ191115P00121000 | 2019-11-04 3:31PM EST | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| JNJ191115P00122000 | 2019-11-06 12:20PM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ191115P00123000 | 2019-11-14 3:58PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| JNJ191115P00124000 | 2019-11-14 11:13AM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ191115P00125000 | 2019-11-14 3:45PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| JNJ191115P00126000 | 2019-11-14 1:29PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| JNJ191115P00127000 | 2019-11-14 10:04AM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JNJ191115P00128000 | 2019-11-14 3:38PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
| JNJ191115P00129000 | 2019-11-14 3:45PM EST | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| JNJ191115P00130000 | 2019-11-14 3:59PM EST | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 3.13% |
| JNJ191115P00131000 | 2019-11-14 3:59PM EST | 131.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| JNJ191115P00132000 | 2019-11-14 2:37PM EST | 132.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| JNJ191115P00133000 | 2019-11-14 3:49PM EST | 133.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| JNJ191115P00134000 | 2019-11-14 11:33AM EST | 134.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ191115P00135000 | 2019-11-14 1:57PM EST | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ191115P00136000 | 2019-10-30 9:03AM EST | 136.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| JNJ191115P00137000 | 2019-11-14 10:13AM EST | 137.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| JNJ191115P00140000 | 2019-11-14 3:05PM EST | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JNJ191115P00145000 | 2019-10-22 2:46PM EST | 145.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ191115P00150000 | 2019-08-28 12:52PM EST | 150.00 | 22.40 | 19.25 | 23.80 | 0.00 | - | 12 | 0 | 306.45% |
| JNJ191115P00155000 | 2019-08-19 9:53AM EST | 155.00 | 23.42 | 22.40 | 27.00 | 0.00 | - | 1 | 1 | 232.81% |
| JNJ191115P00160000 | 2019-07-12 2:01PM EST | 160.00 | 26.80 | 27.75 | 31.75 | 0.00 | - | 2 | 0 | 268.95% |
| JNJ191115P00170000 | 2019-10-16 11:09AM EST | 170.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |