JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200918C00070000 | 2019-11-22 3:55PM EST | 70.00 | 68.10 | 69.45 | 72.70 | 0.00 | - | 4,150 | 0 | 52.38% |
| JNJ200918C00075000 | 2019-11-22 3:53PM EST | 75.00 | 62.90 | 64.45 | 68.35 | 0.00 | - | 12,750 | 0 | 53.06% |
| JNJ200918C00080000 | 2019-11-25 11:07AM EST | 80.00 | 56.75 | 59.55 | 63.50 | 0.00 | - | 4 | 0 | 49.54% |
| JNJ200918C00085000 | 2019-11-22 3:55PM EST | 85.00 | 55.05 | 54.50 | 58.45 | 0.00 | - | 3,500 | 0 | 44.91% |
| JNJ200918C00090000 | 2019-11-22 3:53PM EST | 90.00 | 50.25 | 49.60 | 53.55 | 0.00 | - | 11,250 | 0 | 41.39% |
| JNJ200918C00095000 | 2019-11-22 3:55PM EST | 95.00 | 42.85 | 44.75 | 48.65 | 0.00 | - | 2,800 | 0 | 37.98% |
| JNJ200918C00100000 | 2019-11-22 3:56PM EST | 100.00 | 40.05 | 39.80 | 43.75 | 0.00 | - | 209 | 0 | 34.65% |
| JNJ200918C00105000 | 2019-11-27 2:40PM EST | 105.00 | 34.30 | 35.10 | 38.70 | 0.00 | - | 15 | 0 | 30.74% |
| JNJ200918C00110000 | 2019-11-19 9:56AM EST | 110.00 | 25.80 | 31.10 | 33.70 | 0.00 | - | 9 | 0 | 27.18% |
| JNJ200918C00115000 | 2019-11-22 1:44PM EST | 115.00 | 24.67 | 26.85 | 28.60 | 0.00 | - | 1 | 0 | 23.33% |
| JNJ200918C00120000 | 2019-12-11 12:02PM EST | 120.00 | 23.58 | 22.75 | 23.75 | 0.00 | - | 1 | 0 | 20.45% |
| JNJ200918C00125000 | 2019-12-09 1:58PM EST | 125.00 | 18.65 | 18.95 | 19.75 | 0.00 | - | 1 | 0 | 19.92% |
| JNJ200918C00130000 | 2019-12-11 11:07AM EST | 130.00 | 15.70 | 15.20 | 15.80 | 0.00 | - | 5 | 0 | 18.77% |
| JNJ200918C00135000 | 2019-12-05 3:56PM EST | 135.00 | 11.29 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 17.94% |
| JNJ200918C00140000 | 2019-12-10 1:34PM EST | 140.00 | 8.62 | 8.85 | 9.30 | 0.00 | - | 108 | 0 | 17.33% |
| JNJ200918C00145000 | 2019-12-12 1:13PM EST | 145.00 | 6.60 | 6.45 | 6.85 | +0.10 | +1.54% | 1 | 0 | 16.94% |
| JNJ200918C00150000 | 2019-12-10 3:20PM EST | 150.00 | 4.45 | 4.20 | 4.85 | 0.00 | - | 100 | 0 | 16.53% |
| JNJ200918C00155000 | 2019-12-04 2:44PM EST | 155.00 | 2.96 | 2.93 | 3.40 | 0.00 | - | 3 | 0 | 16.39% |
| JNJ200918C00160000 | 2019-12-12 1:06PM EST | 160.00 | 2.11 | 1.37 | 2.65 | +0.41 | +24.12% | 204 | 0 | 17.17% |
| JNJ200918C00165000 | 2019-11-08 3:46PM EST | 165.00 | 0.63 | 0.84 | 1.39 | 0.00 | - | 7 | 0 | 15.66% |
| JNJ200918C00170000 | 2019-12-11 10:05AM EST | 170.00 | 0.89 | 0.47 | 1.28 | 0.00 | - | 1 | 0 | 17.22% |
| JNJ200918C00175000 | 2019-12-11 12:09PM EST | 175.00 | 0.62 | 0.36 | 0.70 | 0.00 | - | 10 | 0 | 16.39% |
| JNJ200918C00180000 | 2019-11-14 11:03AM EST | 180.00 | 0.19 | 0.00 | 0.73 | 0.00 | - | 1 | 0 | 18.16% |
| JNJ200918C00185000 | 2019-11-20 3:04PM EST | 185.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 12 | 0 | 18.20% |
| JNJ200918C00190000 | 2019-11-25 12:05PM EST | 190.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 22 | 0 | 18.43% |
| JNJ200918C00195000 | 2019-07-11 10:37AM EST | 195.00 | 0.15 | 0.00 | 0.33 | 0.00 | - | - | 0 | 19.43% |
| JNJ200918C00200000 | 2019-11-25 1:08PM EST | 200.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 45 | 0 | 19.21% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200918P00070000 | 2019-12-11 3:50PM EST | 70.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 30 | 0 | 41.55% |
| JNJ200918P00075000 | 2019-11-26 12:12PM EST | 75.00 | 0.29 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 40.09% |
| JNJ200918P00080000 | 2019-11-27 1:56PM EST | 80.00 | 0.43 | 0.13 | 0.60 | 0.00 | - | 7 | 0 | 37.62% |
| JNJ200918P00085000 | 2019-12-11 12:00PM EST | 85.00 | 0.43 | 0.22 | 0.87 | 0.00 | - | 2 | 0 | 36.84% |
| JNJ200918P00090000 | 2019-11-19 9:39AM EST | 90.00 | 0.90 | 0.30 | 1.06 | 0.00 | - | 1 | 396 | 34.85% |
| JNJ200918P00095000 | 2019-11-12 1:40PM EST | 95.00 | 1.41 | 0.36 | 1.00 | 0.00 | - | 1 | 0 | 30.97% |
| JNJ200918P00100000 | 2019-12-03 11:09AM EST | 100.00 | 1.21 | 0.59 | 1.21 | 0.00 | - | 10 | 0 | 29.04% |
| JNJ200918P00105000 | 2019-12-11 3:52PM EST | 105.00 | 1.21 | 0.80 | 1.55 | 0.00 | - | 10 | 0 | 27.58% |
| JNJ200918P00110000 | 2019-12-11 11:07AM EST | 110.00 | 1.55 | 1.14 | 2.12 | 0.00 | - | 2 | 491 | 26.73% |
| JNJ200918P00115000 | 2019-12-05 2:12PM EST | 115.00 | 2.45 | 1.42 | 2.72 | 0.00 | - | 151 | 0 | 25.45% |
| JNJ200918P00120000 | 2019-12-04 2:44PM EST | 120.00 | 3.15 | 2.05 | 2.94 | 0.00 | - | 1 | 0 | 22.57% |
| JNJ200918P00125000 | 2019-12-10 11:44AM EST | 125.00 | 4.00 | 2.82 | 3.90 | 0.00 | - | 84 | 0 | 21.60% |
| JNJ200918P00130000 | 2019-12-11 12:28PM EST | 130.00 | 5.45 | 4.80 | 5.15 | 0.00 | - | 2 | 0 | 20.72% |
| JNJ200918P00135000 | 2019-12-10 11:17AM EST | 135.00 | 7.05 | 6.50 | 7.05 | 0.00 | - | 107 | 0 | 20.56% |
| JNJ200918P00140000 | 2019-12-12 10:36AM EST | 140.00 | 8.78 | 8.50 | 8.90 | -0.47 | -5.08% | 13 | 135 | 19.51% |
| JNJ200918P00145000 | 2019-11-11 1:06PM EST | 145.00 | 18.50 | 10.75 | 11.45 | 0.00 | - | 2 | 0 | 19.10% |
| JNJ200918P00150000 | 2019-12-06 11:16AM EST | 150.00 | 14.55 | 13.75 | 14.45 | 0.00 | - | 1 | 0 | 18.79% |
| JNJ200918P00160000 | 2019-09-16 8:30AM EST | 160.00 | 30.85 | 25.85 | 26.90 | 0.00 | - | 1 | 6 | 30.31% |
| JNJ200918P00165000 | 2019-10-15 2:26PM EST | 165.00 | 34.35 | 30.50 | 34.85 | 0.00 | - | - | 0 | 39.40% |
| JNJ200918P00180000 | 2019-10-15 2:26PM EST | 180.00 | 48.56 | 44.60 | 49.35 | 0.00 | - | - | 0 | 45.97% |
| JNJ200918P00185000 | 2019-10-15 2:28PM EST | 185.00 | 53.31 | 49.45 | 54.00 | 0.00 | - | - | 0 | 47.45% |
| JNJ200918P00200000 | 2019-10-15 2:28PM EST | 200.00 | 68.03 | 64.10 | 68.90 | 0.00 | - | - | 0 | 53.31% |