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 | 2020-06-22 6:52PM EDT | 70.00 | 70.05 | 68.45 | 69.75 | 0.00 | - | 280 | 0 | 0.00% |
| JNJ201218C00075000 | 2020-06-22 6:52PM EDT | 75.00 | 55.19 | 63.45 | 64.85 | 0.00 | - | 2 | 12 | 0.00% |
| JNJ201218C00080000 | 2020-06-22 6:52PM EDT | 80.00 | 53.50 | 58.50 | 59.95 | 0.00 | - | 2 | 2 | 0.00% |
| JNJ201218C00085000 | 2020-06-22 6:52PM EDT | 85.00 | 53.10 | 53.45 | 55.05 | 0.00 | - | 210 | 0 | 0.00% |
| JNJ201218C00090000 | 2020-06-22 6:52PM EDT | 90.00 | 52.00 | 48.50 | 50.20 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218C00095000 | 2020-06-22 6:52PM EDT | 95.00 | 38.50 | 43.65 | 45.35 | 0.00 | - | 1 | 1 | 0.00% |
| JNJ201218C00100000 | 2020-06-26 1:20PM EDT | 100.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218C00105000 | 2020-06-22 6:52PM EDT | 105.00 | 43.10 | 34.05 | 35.80 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ201218C00110000 | 2020-06-22 6:52PM EDT | 110.00 | 34.03 | 29.60 | 30.60 | 0.00 | - | 5 | 75 | 0.00% |
| JNJ201218C00115000 | 2020-06-15 1:50PM EDT | 115.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218C00120000 | 2020-06-24 3:54PM EDT | 120.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ201218C00125000 | 2020-07-06 2:20PM EDT | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218C00130000 | 2020-07-01 9:37AM EDT | 130.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ201218C00135000 | 2020-07-02 1:48PM EDT | 135.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218C00140000 | 2020-07-06 3:48PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ201218C00145000 | 2020-07-06 3:13PM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| JNJ201218C00150000 | 2020-07-06 10:11AM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| JNJ201218C00155000 | 2020-07-06 2:16PM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| JNJ201218C00160000 | 2020-07-06 3:32PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| JNJ201218C00165000 | 2020-07-06 2:49PM EDT | 165.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| JNJ201218C00170000 | 2020-07-06 3:19PM EDT | 170.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ201218C00175000 | 2020-07-06 12:51PM EDT | 175.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ201218C00180000 | 2020-06-30 3:55PM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ201218C00185000 | 2020-07-01 2:36PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JNJ201218C00190000 | 2020-07-06 3:46PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JNJ201218C00195000 | 2020-07-01 9:41AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ201218C00200000 | 2020-07-06 9:30AM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ201218C00210000 | 2020-06-29 2:41PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ201218C00220000 | 2020-06-26 1:34PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor18 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ201218P00060000 | 2020-06-22 6:52PM EDT | 60.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | 21 | 57 | 59.38% |
| JNJ201218P00065000 | 2020-06-23 9:48AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ201218P00070000 | 2020-06-23 2:18PM EDT | 70.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ201218P00075000 | 2020-06-22 6:52PM EDT | 75.00 | 0.35 | 0.17 | 0.80 | 0.00 | - | 1 | 64 | 52.59% |
| JNJ201218P00080000 | 2020-06-18 10:31AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ201218P00085000 | 2020-06-30 10:08AM EDT | 85.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ201218P00090000 | 2020-06-26 1:55PM EDT | 90.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JNJ201218P00095000 | 2020-06-30 11:36AM EDT | 95.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JNJ201218P00100000 | 2020-07-06 12:32PM EDT | 100.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ201218P00105000 | 2020-06-24 11:44AM EDT | 105.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ201218P00110000 | 2020-07-02 3:26PM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ201218P00115000 | 2020-07-02 3:51PM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ201218P00120000 | 2020-07-06 12:03PM EDT | 120.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ201218P00125000 | 2020-07-06 3:56PM EDT | 125.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| JNJ201218P00130000 | 2020-07-06 3:04PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| JNJ201218P00135000 | 2020-07-02 2:11PM EDT | 135.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ201218P00140000 | 2020-07-06 3:56PM EDT | 140.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| JNJ201218P00145000 | 2020-07-06 3:39PM EDT | 145.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| JNJ201218P00150000 | 2020-06-30 2:15PM EDT | 150.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ201218P00155000 | 2020-07-06 11:41AM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ201218P00160000 | 2020-06-22 6:52PM EDT | 160.00 | 19.90 | 24.55 | 26.35 | 0.00 | - | 10 | 0 | 40.69% |
| JNJ201218P00165000 | 2020-06-19 9:30AM EDT | 165.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JNJ201218P00170000 | 2020-06-17 10:26AM EDT | 170.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ201218P00175000 | 2020-06-22 6:52PM EDT | 175.00 | 30.55 | 37.85 | 39.85 | 0.00 | - | 7 | 0 | 46.96% |
| JNJ201218P00180000 | 2020-06-22 6:52PM EDT | 180.00 | 35.40 | 42.65 | 44.55 | 0.00 | - | 2 | 0 | 49.08% |
| JNJ201218P00185000 | 2020-06-22 6:52PM EDT | 185.00 | 56.30 | 47.45 | 49.35 | 0.00 | - | 10 | 13 | 51.31% |
| JNJ201218P00190000 | 2020-06-22 6:52PM EDT | 190.00 | 62.50 | 52.35 | 54.20 | 0.00 | - | - | 6 | 50.57% |
© 2020 Verizon Media. All rights reserved.