JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00060000 | 2020-06-17 11:31AM EDT | 60.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220121C00065000 | 2020-06-22 6:52PM EDT | 65.00 | 83.01 | 73.40 | 75.05 | 0.00 | - | 2 | 7 | 0.00% |
| JNJ220121C00070000 | 2020-07-02 10:47AM EDT | 70.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00075000 | 2020-06-22 6:52PM EDT | 75.00 | 69.90 | 63.55 | 65.30 | 0.00 | - | 17 | 0 | 0.00% |
| JNJ220121C00080000 | 2020-06-29 12:41PM EDT | 80.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00085000 | 2020-06-22 6:52PM EDT | 85.00 | 48.75 | 53.25 | 55.25 | 0.00 | - | 2 | 12 | 0.00% |
| JNJ220121C00090000 | 2020-07-01 2:19PM EDT | 90.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ220121C00095000 | 2020-06-15 9:33AM EDT | 95.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00100000 | 2020-07-06 11:29AM EDT | 100.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00105000 | 2020-06-22 6:52PM EDT | 105.00 | 39.00 | 35.35 | 37.40 | 0.00 | - | 5 | 134 | 0.00% |
| JNJ220121C00110000 | 2020-07-06 2:31PM EDT | 110.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00115000 | 2020-06-30 3:45PM EDT | 115.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00120000 | 2020-07-06 10:41AM EDT | 120.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00125000 | 2020-07-06 3:17PM EDT | 125.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220121C00130000 | 2020-07-02 1:34PM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JNJ220121C00135000 | 2020-07-06 1:01PM EDT | 135.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| JNJ220121C00140000 | 2020-07-06 11:28AM EDT | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ220121C00145000 | 2020-07-06 1:59PM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| JNJ220121C00150000 | 2020-07-06 10:47AM EDT | 150.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| JNJ220121C00155000 | 2020-07-06 2:11PM EDT | 155.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| JNJ220121C00160000 | 2020-07-02 10:12AM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNJ220121C00165000 | 2020-07-02 9:41AM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121C00170000 | 2020-07-06 2:10PM EDT | 170.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220121C00175000 | 2020-07-01 9:56AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| JNJ220121C00180000 | 2020-07-06 9:52AM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220121C00185000 | 2020-06-29 2:36PM EDT | 185.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121C00190000 | 2020-06-22 1:47PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121C00195000 | 2020-07-06 12:55PM EDT | 195.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121C00200000 | 2020-07-06 10:56AM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| JNJ220121C00210000 | 2020-07-06 3:45PM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ220121C00220000 | 2020-07-01 3:49PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| JNJ220121C00230000 | 2020-07-06 11:40AM EDT | 230.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00060000 | 2020-07-01 10:17AM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| JNJ220121P00065000 | 2020-07-06 2:33PM EDT | 65.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ220121P00070000 | 2020-06-22 6:52PM EDT | 70.00 | 1.35 | 1.43 | 2.48 | 0.00 | - | 5 | 116 | 44.41% |
| JNJ220121P00075000 | 2020-06-24 11:22AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JNJ220121P00080000 | 2020-06-22 6:52PM EDT | 80.00 | 2.08 | 1.56 | 3.40 | 0.00 | - | 2 | 0 | 41.07% |
| JNJ220121P00085000 | 2020-06-22 6:52PM EDT | 85.00 | 2.62 | 2.03 | 3.70 | 0.00 | - | 2 | 0 | 38.68% |
| JNJ220121P00090000 | 2020-06-22 6:52PM EDT | 90.00 | 4.16 | 3.35 | 4.45 | 0.00 | - | 1 | 474 | 37.70% |
| JNJ220121P00095000 | 2020-06-24 12:46PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| JNJ220121P00100000 | 2020-07-06 9:50AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121P00105000 | 2020-06-26 3:23PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ220121P00110000 | 2020-07-01 3:25PM EDT | 110.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121P00115000 | 2020-07-06 1:06PM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121P00120000 | 2020-07-06 1:06PM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121P00125000 | 2020-07-02 2:30PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JNJ220121P00130000 | 2020-07-06 2:53PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JNJ220121P00135000 | 2020-06-30 9:50AM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JNJ220121P00140000 | 2020-06-26 11:03AM EDT | 140.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| JNJ220121P00145000 | 2020-07-06 9:43AM EDT | 145.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| JNJ220121P00150000 | 2020-06-19 2:43PM EDT | 150.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ220121P00155000 | 2020-06-19 2:43PM EDT | 155.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| JNJ220121P00160000 | 2020-06-15 3:45PM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ220121P00165000 | 2020-06-15 9:46AM EDT | 165.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00170000 | 2020-06-22 6:52PM EDT | 170.00 | 39.20 | 39.35 | 42.30 | 0.00 | - | 26 | 43 | 34.71% |
| JNJ220121P00175000 | 2020-06-22 6:52PM EDT | 175.00 | 39.05 | 43.60 | 46.30 | 0.00 | - | 2 | 30 | 35.13% |
| JNJ220121P00180000 | 2020-06-22 6:52PM EDT | 180.00 | 43.05 | 48.00 | 50.75 | 0.00 | - | 2 | 41 | 36.07% |
| JNJ220121P00185000 | 2020-06-22 6:52PM EDT | 185.00 | 51.35 | 52.45 | 55.45 | 0.00 | - | 40 | 71 | 37.27% |
| JNJ220121P00190000 | 2020-06-25 11:32AM EDT | 190.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JNJ220121P00195000 | 2020-06-22 2:24PM EDT | 195.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00200000 | 2020-07-06 12:15PM EDT | 200.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00210000 | 2020-06-22 6:52PM EDT | 210.00 | 69.35 | 76.05 | 79.80 | 0.00 | - | 2 | 18 | 43.40% |
| JNJ220121P00220000 | 2020-07-01 10:34AM EDT | 220.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121P00230000 | 2020-06-22 6:52PM EDT | 230.00 | 89.40 | 95.30 | 98.50 | 0.00 | - | 2 | 1 | 46.01% |
© 2020 Verizon Media. All rights reserved.