JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200717C00070000 | 2020-06-22 6:52PM EDT | 70.00 | 74.15 | 70.70 | 74.25 | 0.00 | - | - | 1 | 221.09% |
| JNJ200717C00075000 | 2020-06-22 6:52PM EDT | 75.00 | 72.15 | 66.50 | 68.60 | 0.00 | - | - | 0 | 216.80% |
| JNJ200717C00080000 | 2020-06-15 1:00PM EDT | 80.00 | 60.70 | 61.45 | 63.50 | 0.00 | - | 3 | 0 | 182.81% |
| JNJ200717C00085000 | 2020-06-22 6:52PM EDT | 85.00 | 61.50 | 56.20 | 59.45 | 0.00 | - | 2 | 0 | 207.62% |
| JNJ200717C00090000 | 2020-06-22 6:52PM EDT | 90.00 | 56.70 | 51.15 | 53.90 | 0.00 | - | 32 | 0 | 157.03% |
| JNJ200717C00095000 | 2020-06-29 9:30AM EDT | 95.00 | 43.65 | 45.65 | 49.35 | -8.38 | -16.11% | 8 | 5 | 137.11% |
| JNJ200717C00100000 | 2020-07-07 1:59PM EDT | 100.00 | 43.35 | 41.35 | 44.35 | +2.00 | +4.84% | 7 | 2 | 151.86% |
| JNJ200717C00105000 | 2020-06-26 3:35PM EDT | 105.00 | 32.24 | 36.20 | 38.90 | 0.00 | - | 2 | 1 | 112.31% |
| JNJ200717C00110000 | 2020-07-08 3:10PM EDT | 110.00 | 32.70 | 31.20 | 33.90 | -4.08 | -11.09% | 1 | 101 | 97.27% |
| JNJ200717C00115000 | 2020-06-24 11:34AM EDT | 115.00 | 25.25 | 26.20 | 28.90 | 0.00 | - | 3 | 12 | 82.81% |
| JNJ200717C00120000 | 2020-07-06 1:35PM EDT | 120.00 | 23.35 | 20.40 | 24.35 | +1.68 | +7.75% | 1 | 20 | 126.22% |
| JNJ200717C00125000 | 2020-07-10 2:40PM EDT | 125.00 | 17.43 | 16.35 | 17.90 | +3.93 | +29.11% | 1 | 180 | 69.73% |
| JNJ200717C00130000 | 2020-07-10 11:45AM EDT | 130.00 | 12.65 | 11.45 | 12.95 | +3.80 | +42.94% | 8 | 275 | 54.74% |
| JNJ200717C00131000 | 2020-07-01 1:12PM EDT | 131.00 | 10.53 | 10.40 | 12.05 | +10.53 | - | - | 1 | 53.91% |
| JNJ200717C00133000 | 2020-07-01 3:56PM EDT | 133.00 | 8.35 | 8.90 | 10.15 | +1.34 | +19.12% | 2 | 52 | 49.17% |
| JNJ200717C00134000 | 2020-07-10 3:42PM EDT | 134.00 | 8.63 | 8.35 | 9.20 | +2.29 | +36.12% | 28 | 12 | 46.53% |
| JNJ200717C00135000 | 2020-07-10 3:18PM EDT | 135.00 | 7.88 | 6.40 | 8.25 | +2.13 | +37.04% | 62 | 1,266 | 43.75% |
| JNJ200717C00136000 | 2020-07-10 3:55PM EDT | 136.00 | 7.15 | 6.20 | 7.40 | +2.40 | +50.53% | 17 | 5 | 42.63% |
| JNJ200717C00137000 | 2020-07-10 9:51AM EDT | 137.00 | 6.10 | 4.70 | 6.50 | +1.80 | +41.86% | 1 | 32 | 40.23% |
| JNJ200717C00138000 | 2020-07-10 3:09PM EDT | 138.00 | 5.16 | 4.45 | 5.60 | +1.41 | +37.60% | 35 | 284 | 37.55% |
| JNJ200717C00139000 | 2020-07-10 3:53PM EDT | 139.00 | 4.75 | 4.45 | 4.85 | +1.60 | +50.79% | 78 | 180 | 36.72% |
| JNJ200717C00140000 | 2020-07-10 3:53PM EDT | 140.00 | 4.05 | 3.70 | 4.05 | +1.19 | +41.61% | 562 | 3,572 | 34.62% |
| JNJ200717C00141000 | 2020-07-10 3:56PM EDT | 141.00 | 3.30 | 3.05 | 3.45 | +0.98 | +42.24% | 121 | 253 | 34.62% |
| JNJ200717C00142000 | 2020-07-10 3:59PM EDT | 142.00 | 2.64 | 2.60 | 2.71 | +0.55 | +26.32% | 185 | 618 | 32.08% |
| JNJ200717C00143000 | 2020-07-10 3:59PM EDT | 143.00 | 2.14 | 1.84 | 2.23 | +0.60 | +38.96% | 485 | 793 | 32.13% |
| JNJ200717C00144000 | 2020-07-10 3:56PM EDT | 144.00 | 1.70 | 1.64 | 1.77 | +0.34 | +25.00% | 256 | 1,605 | 31.62% |
| JNJ200717C00145000 | 2020-07-10 3:59PM EDT | 145.00 | 1.30 | 1.20 | 1.47 | +0.07 | +5.69% | 1,063 | 5,473 | 32.42% |
| JNJ200717C00146000 | 2020-07-10 3:59PM EDT | 146.00 | 0.99 | 0.95 | 1.00 | -0.04 | -3.88% | 150 | 1,364 | 29.98% |
| JNJ200717C00147000 | 2020-07-10 3:59PM EDT | 147.00 | 0.75 | 0.67 | 0.90 | -0.08 | -9.64% | 124 | 583 | 32.28% |
| JNJ200717C00148000 | 2020-07-10 3:54PM EDT | 148.00 | 0.57 | 0.49 | 0.62 | -0.12 | -17.39% | 112 | 1,476 | 30.96% |
| JNJ200717C00149000 | 2020-07-10 3:03PM EDT | 149.00 | 0.38 | 0.34 | 0.47 | -0.17 | -30.91% | 60 | 688 | 31.15% |
| JNJ200717C00150000 | 2020-07-10 3:59PM EDT | 150.00 | 0.32 | 0.31 | 0.33 | -0.22 | -40.74% | 722 | 8,785 | 30.71% |
| JNJ200717C00152500 | 2020-07-10 3:59PM EDT | 152.50 | 0.19 | 0.17 | 0.24 | -0.14 | -42.42% | 48 | 466 | 34.62% |
| JNJ200717C00155000 | 2020-07-10 3:58PM EDT | 155.00 | 0.11 | 0.10 | 0.12 | -0.15 | -57.69% | 324 | 11,638 | 35.25% |
| JNJ200717C00157500 | 2020-07-10 10:58AM EDT | 157.50 | 0.08 | 0.02 | 0.13 | -0.11 | -57.89% | 3 | 319 | 41.11% |
| JNJ200717C00160000 | 2020-07-10 3:47PM EDT | 160.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 137 | 8,176 | 40.82% |
| JNJ200717C00162500 | 2020-07-10 2:27PM EDT | 162.50 | 0.03 | 0.01 | 0.11 | -0.08 | -72.73% | 1 | 66 | 49.81% |
| JNJ200717C00165000 | 2020-07-10 3:53PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 52 | 6,731 | 45.31% |
| JNJ200717C00167500 | 2020-06-25 9:30AM EDT | 167.50 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 292 | 51.95% |
| JNJ200717C00170000 | 2020-07-10 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 30 | 2,605 | 46.88% |
| JNJ200717C00175000 | 2020-07-10 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 1,863 | 50.00% |
| JNJ200717C00180000 | 2020-07-09 10:54AM EDT | 180.00 | 0.01 | 0.00 | 0.21 | -0.10 | -90.91% | 2 | 535 | 79.49% |
| JNJ200717C00185000 | 2020-06-25 10:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 618 | 73.05% |
| JNJ200717C00190000 | 2020-06-29 10:16AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 10 | 547 | 68.75% |
| JNJ200717C00195000 | 2020-06-29 3:07PM EDT | 195.00 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 10 | 295 | 101.95% |
| JNJ200717C00200000 | 2020-07-10 11:04AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 215 | 78.13% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200717P00060000 | 2020-07-02 11:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 25 | 138 | 50.00% |
| JNJ200717P00065000 | 2020-06-22 6:52PM EDT | 65.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 4 | 16 | 245.31% |
| JNJ200717P00070000 | 2020-06-29 3:54PM EDT | 70.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 8 | 22 | 162.50% |
| JNJ200717P00075000 | 2020-06-22 6:52PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 146.88% |
| JNJ200717P00080000 | 2020-06-22 6:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 136 | 134.38% |
| JNJ200717P00085000 | 2020-06-16 10:49AM EDT | 85.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 491 | 175.39% |
| JNJ200717P00090000 | 2020-07-10 3:49PM EDT | 90.00 | 0.02 | 0.00 | 0.20 | -0.05 | -71.43% | 2 | 608 | 147.66% |
| JNJ200717P00095000 | 2020-06-15 3:59PM EDT | 95.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 6 | 59 | 135.55% |
| JNJ200717P00100000 | 2020-07-10 3:32PM EDT | 100.00 | 0.01 | 0.00 | 0.09 | -0.12 | -92.31% | 2 | 106 | 105.47% |
| JNJ200717P00105000 | 2020-07-02 1:11PM EDT | 105.00 | 0.03 | 0.00 | 0.51 | -0.09 | -75.00% | 1 | 127 | 119.04% |
| JNJ200717P00110000 | 2020-07-07 2:39PM EDT | 110.00 | 0.03 | 0.00 | 0.18 | -0.12 | -80.00% | 10 | 337 | 87.50% |
| JNJ200717P00115000 | 2020-07-10 9:34AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 11 | 729 | 62.50% |
| JNJ200717P00120000 | 2020-07-10 2:00PM EDT | 120.00 | 0.07 | 0.05 | 0.10 | -0.45 | -86.54% | 87 | 1,206 | 59.57% |
| JNJ200717P00125000 | 2020-07-10 3:31PM EDT | 125.00 | 0.13 | 0.04 | 0.16 | -0.69 | -84.15% | 20 | 1,736 | 53.71% |
| JNJ200717P00129000 | 2020-07-09 12:40PM EDT | 129.00 | 0.27 | 0.00 | 0.30 | -0.95 | -77.87% | 2 | 63 | 49.02% |
| JNJ200717P00130000 | 2020-07-10 3:54PM EDT | 130.00 | 0.19 | 0.16 | 0.24 | -1.38 | -87.90% | 38 | 1,631 | 43.70% |
| JNJ200717P00131000 | 2020-07-10 11:08AM EDT | 131.00 | 0.28 | 0.14 | 0.34 | -1.50 | -84.27% | 23 | 36 | 44.39% |
| JNJ200717P00132000 | 2020-07-10 2:10PM EDT | 132.00 | 0.34 | 0.27 | 0.40 | -1.49 | -81.42% | 65 | 360 | 43.12% |
| JNJ200717P00133000 | 2020-07-10 2:30PM EDT | 133.00 | 0.39 | 0.27 | 0.37 | -1.84 | -82.51% | 20 | 318 | 39.06% |
| JNJ200717P00134000 | 2020-07-10 3:48PM EDT | 134.00 | 0.42 | 0.34 | 0.45 | -2.11 | -83.40% | 17 | 258 | 37.99% |
| JNJ200717P00135000 | 2020-07-10 3:49PM EDT | 135.00 | 0.47 | 0.42 | 0.52 | -2.37 | -83.45% | 101 | 2,799 | 36.30% |
| JNJ200717P00136000 | 2020-07-10 2:20PM EDT | 136.00 | 0.71 | 0.47 | 0.79 | -2.59 | -78.48% | 7 | 213 | 38.23% |
| JNJ200717P00137000 | 2020-07-10 3:39PM EDT | 137.00 | 0.78 | 0.66 | 0.85 | -3.06 | -79.69% | 59 | 257 | 35.47% |
| JNJ200717P00138000 | 2020-07-10 3:56PM EDT | 138.00 | 0.87 | 0.82 | 0.98 | -3.43 | -79.77% | 94 | 1,343 | 33.59% |
| JNJ200717P00139000 | 2020-07-10 3:51PM EDT | 139.00 | 1.13 | 1.07 | 1.32 | -3.81 | -77.13% | 148 | 291 | 34.40% |
| JNJ200717P00140000 | 2020-07-10 3:53PM EDT | 140.00 | 1.36 | 1.30 | 1.52 | -3.77 | -73.49% | 204 | 4,227 | 32.45% |
| JNJ200717P00141000 | 2020-07-10 3:59PM EDT | 141.00 | 1.66 | 1.67 | 1.97 | -4.19 | -71.62% | 183 | 441 | 33.18% |
| JNJ200717P00142000 | 2020-07-10 3:35PM EDT | 142.00 | 2.28 | 1.97 | 2.23 | -3.52 | -60.69% | 140 | 268 | 30.69% |
| JNJ200717P00143000 | 2020-07-10 2:55PM EDT | 143.00 | 2.75 | 2.44 | 2.89 | -3.75 | -57.69% | 66 | 744 | 32.52% |
| JNJ200717P00144000 | 2020-07-10 1:41PM EDT | 144.00 | 3.40 | 3.00 | 3.45 | -4.50 | -56.96% | 71 | 800 | 32.28% |
| JNJ200717P00145000 | 2020-07-10 3:15PM EDT | 145.00 | 3.90 | 3.55 | 4.05 | -4.80 | -55.17% | 74 | 3,783 | 31.74% |
| JNJ200717P00146000 | 2020-07-10 3:32PM EDT | 146.00 | 4.56 | 2.90 | 4.65 | -5.13 | -52.94% | 6 | 33 | 30.30% |
| JNJ200717P00147000 | 2020-07-10 3:11PM EDT | 147.00 | 5.51 | 4.00 | 5.35 | +5.51 | +2,900.01% | 102 | 9 | 29.30% |
| JNJ200717P00148000 | 2020-07-09 10:43AM EDT | 148.00 | 6.25 | 4.95 | 6.55 | +6.25 | - | 10 | 8 | 36.28% |
| JNJ200717P00149000 | 2020-07-10 12:38PM EDT | 149.00 | 7.40 | 5.35 | 7.10 | +7.40 | +17.09% | 1 | 17 | 31.15% |
| JNJ200717P00150000 | 2020-07-10 3:26PM EDT | 150.00 | 8.07 | 7.50 | 8.10 | -3.94 | -32.81% | 12 | 944 | 34.13% |
| JNJ200717P00155000 | 2020-07-08 1:48PM EDT | 155.00 | 12.72 | 11.30 | 13.00 | -5.01 | -28.26% | 2 | 270 | 45.12% |
| JNJ200717P00157500 | 2020-07-06 10:55AM EDT | 157.50 | 13.95 | 13.95 | 15.90 | +13.95 | - | - | 1 | 62.31% |
| JNJ200717P00160000 | 2020-07-09 3:13PM EDT | 160.00 | 16.85 | 16.75 | 18.00 | +0.98 | +6.18% | 1 | 436 | 57.13% |
| JNJ200717P00165000 | 2020-07-09 1:04PM EDT | 165.00 | 22.65 | 21.25 | 23.90 | -3.13 | -12.14% | 3 | 36 | 93.80% |
| JNJ200717P00170000 | 2020-06-29 10:47AM EDT | 170.00 | 31.14 | 25.95 | 29.30 | +3.60 | +13.07% | 10 | 31 | 115.43% |
| JNJ200717P00175000 | 2020-06-29 10:47AM EDT | 175.00 | 36.14 | 31.30 | 33.90 | +3.67 | +11.30% | 10 | 2 | 118.07% |
| JNJ200717P00180000 | 2020-07-08 9:31AM EDT | 180.00 | 37.20 | 36.25 | 39.50 | +7.14 | +23.75% | 1 | 1 | 90.92% |
| JNJ200717P00185000 | 2020-07-01 1:17PM EDT | 185.00 | 43.85 | 41.15 | 44.30 | +43.85 | - | - | 9 | 86.13% |
| JNJ200717P00200000 | 2020-06-22 6:52PM EDT | 200.00 | 55.11 | 56.20 | 59.35 | 0.00 | - | 1 | 1 | 113.67% |
© 2020 Verizon Media. All rights reserved.