JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917C00065000 | 2019-11-08 10:17AM EST | 65.00 | 66.24 | 74.10 | 79.00 | 0.00 | - | 2 | 0 | 41.68% |
| JNJ210917C00070000 | 2019-12-12 3:34PM EST | 70.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00075000 | 2019-11-22 3:55PM EST | 75.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4,710 | 0 | 0.00% |
| JNJ210917C00080000 | 2019-11-25 11:39AM EST | 80.00 | 58.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ210917C00085000 | 2019-11-22 2:56PM EST | 85.00 | 53.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JNJ210917C00090000 | 2019-12-12 3:34PM EST | 90.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00095000 | 2019-11-25 9:35AM EST | 95.00 | 42.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210917C00100000 | 2019-11-25 11:39AM EST | 100.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ210917C00120000 | 2019-11-22 12:21PM EST | 120.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ210917C00125000 | 2019-10-25 2:19PM EST | 125.00 | 13.70 | 17.60 | 20.75 | 0.00 | - | 2 | 0 | 14.01% |
| JNJ210917C00130000 | 2019-11-13 1:32PM EST | 130.00 | 12.65 | 17.95 | 19.40 | 0.00 | - | 4 | 2 | 17.22% |
| JNJ210917C00135000 | 2019-11-13 1:40PM EST | 135.00 | 13.15 | 14.45 | 16.50 | 0.00 | - | 16 | 18 | 17.20% |
| JNJ210917C00140000 | 2019-12-11 11:44AM EST | 140.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JNJ210917C00145000 | 2019-11-01 10:19AM EST | 145.00 | 6.97 | 9.15 | 12.20 | 0.00 | - | 1 | 1 | 17.89% |
| JNJ210917C00150000 | 2019-11-15 2:44PM EST | 150.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JNJ210917C00155000 | 2019-10-24 10:27AM EST | 155.00 | 3.80 | 5.10 | 6.45 | 0.00 | - | - | 1 | 15.00% |
| JNJ210917C00160000 | 2019-11-26 9:32AM EST | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ210917C00175000 | 2019-11-08 3:03PM EST | 175.00 | 1.70 | 2.28 | 4.50 | 0.00 | - | 1 | 1 | 18.90% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00065000 | 2019-12-06 12:49PM EST | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210917P00070000 | 2019-11-01 8:59AM EST | 70.00 | 1.06 | 0.00 | 1.11 | 0.00 | - | 1 | 62 | 34.08% |
| JNJ210917P00075000 | 2019-11-19 2:37PM EST | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ210917P00080000 | 2019-12-05 11:30AM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ210917P00085000 | 2019-10-22 12:35PM EST | 85.00 | 2.40 | 0.84 | 2.33 | 0.00 | - | - | 3 | 31.32% |
| JNJ210917P00095000 | 2019-12-05 10:15AM EST | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNJ210917P00100000 | 2019-12-05 9:47AM EST | 100.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ210917P00105000 | 2019-11-19 12:01PM EST | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNJ210917P00110000 | 2019-11-21 9:48AM EST | 110.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| JNJ210917P00115000 | 2019-11-22 1:56PM EST | 115.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ210917P00125000 | 2019-10-27 11:01PM EST | 125.00 | 14.52 | 9.55 | 10.60 | 0.00 | - | - | 1 | 25.48% |
| JNJ210917P00130000 | 2019-12-11 11:02AM EST | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JNJ210917P00135000 | 2019-12-16 12:03AM EST | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| JNJ210917P00165000 | 2019-11-07 12:17PM EST | 165.00 | 38.70 | 29.35 | 31.85 | 0.00 | - | - | 0 | 22.55% |
| JNJ210917P00195000 | 2019-10-18 2:07PM EST | 195.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ210917P00200000 | 2019-10-18 1:28PM EST | 200.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |