JNJ - Johnson & Johnson
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917C00060000 | 2020-05-13 6:57PM EDT | 60.00 | 81.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210917C00065000 | 2020-04-01 9:59AM EDT | 65.00 | 64.00 | 81.35 | 84.35 | 0.00 | - | 2 | 0 | 55.58% |
| JNJ210917C00070000 | 2020-04-28 2:34PM EDT | 70.00 | 82.52 | 72.50 | 77.20 | 0.00 | - | 1 | 0 | 47.85% |
| JNJ210917C00075000 | 2020-03-18 3:54PM EDT | 75.00 | 60.45 | 74.00 | 78.80 | 0.00 | - | 140 | 1 | 61.02% |
| JNJ210917C00080000 | 2020-04-21 3:34PM EDT | 80.00 | 71.14 | 64.10 | 65.25 | 0.00 | - | 1 | 0 | 27.08% |
| JNJ210917C00085000 | 2020-04-01 11:19AM EDT | 85.00 | 45.50 | 60.00 | 64.05 | 0.00 | - | 3 | 0 | 44.29% |
| JNJ210917C00090000 | 2020-04-30 10:55AM EDT | 90.00 | 59.80 | 53.00 | 57.80 | 0.00 | - | 2 | 3 | 36.20% |
| JNJ210917C00095000 | 2020-05-27 2:27PM EDT | 95.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| JNJ210917C00100000 | 2020-05-19 10:26AM EDT | 100.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| JNJ210917C00105000 | 2020-05-20 11:18AM EDT | 105.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| JNJ210917C00110000 | 2020-04-13 3:01PM EDT | 110.00 | 33.57 | 38.30 | 39.50 | 0.00 | - | 1 | 15 | 28.66% |
| JNJ210917C00115000 | 2020-03-27 1:41PM EDT | 115.00 | 19.00 | 40.65 | 44.80 | 0.00 | - | - | 6 | 46.74% |
| JNJ210917C00120000 | 2020-05-14 11:05AM EDT | 120.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 17 | 115 | 0.00% |
| JNJ210917C00125000 | 2020-05-26 11:05AM EDT | 125.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 0.00% |
| JNJ210917C00130000 | 2020-05-20 2:32PM EDT | 130.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| JNJ210917C00135000 | 2020-05-21 12:29PM EDT | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| JNJ210917C00140000 | 2020-05-27 2:27PM EDT | 140.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| JNJ210917C00145000 | 2020-05-15 2:08PM EDT | 145.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.03% |
| JNJ210917C00150000 | 2020-05-27 10:05AM EDT | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.78% |
| JNJ210917C00155000 | 2020-05-21 10:26AM EDT | 155.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| JNJ210917C00160000 | 2020-05-26 3:54PM EDT | 160.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 1.56% |
| JNJ210917C00165000 | 2020-05-27 12:47PM EDT | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| JNJ210917C00170000 | 2020-04-14 3:48PM EDT | 170.00 | 5.20 | 5.80 | 6.60 | 0.00 | - | 1 | 32 | 22.56% |
| JNJ210917C00175000 | 2020-05-27 3:48PM EDT | 175.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| JNJ210917C00180000 | 2020-05-27 3:13PM EDT | 180.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| JNJ210917C00185000 | 2020-05-15 3:06PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| JNJ210917C00190000 | 2020-05-27 12:44PM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| JNJ210917C00195000 | 2020-04-24 9:43AM EDT | 195.00 | 4.11 | 0.40 | 2.56 | 0.00 | - | 1 | 7 | 22.25% |
| JNJ210917C00200000 | 2020-05-21 12:10PM EDT | 200.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 6.25% |
| JNJ210917C00210000 | 2020-05-13 6:57PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| JNJ210917C00220000 | 2020-05-21 10:08AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| JNJ210917C00230000 | 2020-05-26 10:52AM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210917P00060000 | 2020-05-13 6:57PM EDT | 60.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 86 | 12.50% |
| JNJ210917P00065000 | 2020-05-26 9:57AM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| JNJ210917P00070000 | 2020-03-23 3:09PM EDT | 70.00 | 4.30 | 0.19 | 2.38 | 0.00 | - | 4 | 0 | 48.28% |
| JNJ210917P00075000 | 2020-04-06 10:44AM EDT | 75.00 | 2.50 | 1.32 | 2.47 | 0.00 | - | 4 | 30 | 44.86% |
| JNJ210917P00080000 | 2020-05-22 2:38PM EDT | 80.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| JNJ210917P00085000 | 2020-04-27 11:25AM EDT | 85.00 | 2.50 | 1.74 | 2.34 | 0.00 | - | 3 | 15 | 37.21% |
| JNJ210917P00090000 | 2020-03-04 1:09PM EDT | 90.00 | 2.30 | 5.10 | 5.80 | 0.00 | - | - | 6 | 45.83% |
| JNJ210917P00095000 | 2020-05-12 9:47AM EDT | 95.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| JNJ210917P00100000 | 2020-05-22 2:44PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 6.25% |
| JNJ210917P00105000 | 2020-03-30 11:35AM EDT | 105.00 | 8.12 | 4.10 | 5.10 | 0.00 | - | 15 | 20 | 33.15% |
| JNJ210917P00110000 | 2020-05-12 11:18AM EDT | 110.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| JNJ210917P00115000 | 2020-05-19 12:24PM EDT | 115.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| JNJ210917P00120000 | 2020-05-27 3:36PM EDT | 120.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| JNJ210917P00125000 | 2020-05-21 12:36PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| JNJ210917P00130000 | 2020-05-26 1:19PM EDT | 130.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 1.56% |
| JNJ210917P00135000 | 2020-05-01 11:30AM EDT | 135.00 | 13.60 | 11.70 | 13.55 | 0.00 | - | 8 | 26 | 28.43% |
| JNJ210917P00140000 | 2020-05-26 9:49AM EDT | 140.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 110 | 113 | 0.78% |
| JNJ210917P00145000 | 2020-05-26 10:32AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| JNJ210917P00150000 | 2020-05-27 9:56AM EDT | 150.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| JNJ210917P00155000 | 2020-05-26 10:30AM EDT | 155.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 188 | 95 | 0.00% |
| JNJ210917P00160000 | 2020-05-26 2:03PM EDT | 160.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 285 | 139 | 0.00% |
| JNJ210917P00165000 | 2020-05-26 9:54AM EDT | 165.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| JNJ210917P00170000 | 2020-05-26 10:32AM EDT | 170.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| JNJ210917P00175000 | 2020-01-29 1:20PM EDT | 175.00 | 30.60 | 43.60 | 47.30 | 0.00 | - | - | 1 | 41.43% |
| JNJ210917P00180000 | 2020-05-26 9:51AM EDT | 180.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| JNJ210917P00185000 | 2020-01-28 1:58PM EDT | 185.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ210917P00190000 | 2020-05-26 9:53AM EDT | 190.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| JNJ210917P00195000 | 2020-03-12 3:27PM EDT | 195.00 | 73.50 | 57.50 | 61.75 | 0.00 | - | 1 | 2 | 39.76% |
| JNJ210917P00200000 | 2020-04-01 3:25PM EDT | 200.00 | 76.15 | 57.10 | 61.95 | 0.00 | - | 1 | 30 | 32.83% |
© 2020 Verizon Media. All rights reserved.