JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201218C00070000 | 2019-11-22 3:56PM EST | 70.00 | 70.05 | 69.10 | 74.00 | 0.00 | - | 280 | 0 | 55.04% |
| JNJ201218C00075000 | 2019-11-22 3:53PM EST | 75.00 | 61.05 | 64.50 | 69.20 | 0.00 | - | 1,200 | 0 | 51.60% |
| JNJ201218C00080000 | 2019-11-07 2:43PM EST | 80.00 | 51.49 | 58.50 | 63.00 | 0.00 | - | 2 | 0 | 40.71% |
| JNJ201218C00085000 | 2019-11-22 3:56PM EST | 85.00 | 53.10 | 54.30 | 59.00 | 0.00 | - | 210 | 0 | 42.32% |
| JNJ201218C00090000 | 2019-11-22 3:53PM EST | 90.00 | 46.05 | 49.50 | 54.20 | 0.00 | - | 1,350 | 0 | 39.42% |
| JNJ201218C00095000 | 2019-10-18 11:16AM EST | 95.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ201218C00100000 | 2019-11-11 3:47PM EST | 100.00 | 32.55 | 39.70 | 44.50 | 0.00 | - | 3 | 10 | 33.37% |
| JNJ201218C00105000 | 2019-12-02 12:23PM EST | 105.00 | 33.59 | 36.65 | 38.85 | 0.00 | - | 12 | 14 | 27.66% |
| JNJ201218C00115000 | 2019-11-26 10:13AM EST | 115.00 | 25.05 | 27.30 | 28.85 | 0.00 | - | 1 | 2 | 21.38% |
| JNJ201218C00120000 | 2019-11-18 3:02PM EST | 120.00 | 19.03 | 22.50 | 25.45 | 0.00 | - | 2 | 38 | 22.57% |
| JNJ201218C00125000 | 2019-12-06 1:24PM EST | 125.00 | 20.02 | 18.30 | 20.70 | 0.00 | - | 20 | 24 | 19.75% |
| JNJ201218C00130000 | 2019-12-04 12:40PM EST | 130.00 | 15.32 | 15.00 | 17.15 | 0.00 | - | 1 | 27 | 19.28% |
| JNJ201218C00135000 | 2019-11-22 3:21PM EST | 135.00 | 12.30 | 11.25 | 14.10 | 0.00 | - | 2 | 65 | 19.13% |
| JNJ201218C00140000 | 2019-12-05 1:28PM EST | 140.00 | 10.80 | 9.30 | 11.00 | +1.05 | +10.77% | 1 | 197 | 18.23% |
| JNJ201218C00145000 | 2019-11-22 3:18PM EST | 145.00 | 6.45 | 6.25 | 8.50 | 0.00 | - | 3 | 20 | 17.76% |
| JNJ201218C00150000 | 2019-12-13 9:40AM EST | 150.00 | 6.25 | 5.60 | 6.55 | -0.12 | -1.88% | 2 | 31 | 17.60% |
| JNJ201218C00155000 | 2019-12-06 9:57AM EST | 155.00 | 4.55 | 2.56 | 4.80 | 0.00 | - | 1 | 22 | 17.15% |
| JNJ201218C00160000 | 2019-12-09 12:07AM EST | 160.00 | 2.38 | 2.80 | 4.70 | 0.00 | - | - | 1 | 19.43% |
| JNJ201218C00165000 | 2019-12-12 3:45PM EST | 165.00 | 2.00 | 0.94 | 2.47 | 0.00 | - | 25 | 37 | 16.65% |
| JNJ201218C00170000 | 2019-11-22 2:32PM EST | 170.00 | 1.18 | 1.35 | 1.70 | 0.00 | - | 2 | 6 | 16.41% |
| JNJ201218C00175000 | 2019-12-04 10:04AM EST | 175.00 | 0.61 | 0.85 | 1.18 | 0.00 | - | - | 1 | 16.32% |
| JNJ201218C00185000 | 2019-10-30 9:58AM EST | 185.00 | 0.35 | 0.04 | 0.78 | 0.00 | - | 2 | 2 | 17.47% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201218P00070000 | 2019-12-04 10:50AM EST | 70.00 | 0.42 | 0.15 | 0.58 | 0.00 | - | 1 | 27 | 39.21% |
| JNJ201218P00075000 | 2019-11-19 10:52AM EST | 75.00 | 0.65 | 0.00 | 0.44 | 0.00 | - | 7 | 23 | 34.06% |
| JNJ201218P00080000 | 2019-11-13 3:55PM EST | 80.00 | 0.98 | 0.18 | 0.62 | 0.00 | - | 20 | 350 | 33.03% |
| JNJ201218P00085000 | 2019-10-23 8:56AM EST | 85.00 | 1.20 | 0.59 | 1.07 | 0.00 | - | 4 | 29 | 33.63% |
| JNJ201218P00090000 | 2019-12-05 11:17AM EST | 90.00 | 0.96 | 0.42 | 1.38 | 0.00 | - | 2 | 479 | 32.39% |
| JNJ201218P00095000 | 2019-12-11 9:30AM EST | 95.00 | 1.04 | 0.33 | 1.14 | 0.00 | - | 1 | 2,101 | 27.87% |
| JNJ201218P00100000 | 2019-12-11 3:54PM EST | 100.00 | 1.41 | 0.58 | 2.15 | 0.00 | - | 10 | 667 | 29.68% |
| JNJ201218P00105000 | 2019-12-09 10:53AM EST | 105.00 | 1.91 | 0.83 | 1.89 | 0.00 | - | 3 | 23 | 25.48% |
| JNJ201218P00110000 | 2019-10-24 1:49PM EST | 110.00 | 5.50 | 2.98 | 4.35 | 0.00 | - | 5 | 7 | 30.27% |
| JNJ201218P00115000 | 2019-12-11 11:13AM EST | 115.00 | 3.08 | 1.91 | 3.20 | 0.00 | - | 1 | 626 | 23.59% |
| JNJ201218P00120000 | 2019-12-10 10:08AM EST | 120.00 | 4.20 | 2.57 | 4.05 | 0.00 | - | 1 | 63 | 22.55% |
| JNJ201218P00125000 | 2019-12-06 1:24PM EST | 125.00 | 5.50 | 4.00 | 5.25 | 0.00 | - | 20 | 88 | 21.86% |
| JNJ201218P00130000 | 2019-12-06 10:39AM EST | 130.00 | 7.00 | 5.70 | 6.75 | 0.00 | - | 1 | 48 | 21.27% |
| JNJ201218P00135000 | 2019-11-29 9:30AM EST | 135.00 | 9.87 | 7.55 | 8.50 | 0.00 | - | 20 | 40 | 20.60% |
| JNJ201218P00140000 | 2019-12-10 12:49PM EST | 140.00 | 11.30 | 9.75 | 10.70 | 0.00 | - | 1 | 23 | 20.18% |
| JNJ201218P00145000 | 2019-12-06 10:35AM EST | 145.00 | 13.70 | 11.15 | 13.35 | 0.00 | - | 1 | 1 | 19.96% |
| JNJ201218P00165000 | 2019-11-25 12:13AM EST | 165.00 | 33.15 | 26.50 | 28.80 | 0.00 | - | - | 14 | 22.74% |
| JNJ201218P00180000 | 2019-11-25 2:38PM EST | 180.00 | 44.10 | 37.95 | 42.15 | 0.00 | - | 2 | 2 | 24.88% |