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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121C00065000 | 2019-12-05 3:10PM EST | 65.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00070000 | 2019-12-12 11:20AM EST | 70.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00075000 | 2019-11-27 10:52AM EST | 75.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00080000 | 2019-11-22 2:56PM EST | 80.00 | 58.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| JNJ220121C00085000 | 2019-11-22 3:54PM EST | 85.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 0.00% |
| JNJ220121C00090000 | 2019-12-12 11:20AM EST | 90.00 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00095000 | 2019-11-26 9:32AM EST | 95.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00100000 | 2019-12-06 2:24PM EST | 100.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| JNJ220121C00105000 | 2019-12-06 10:26AM EST | 105.00 | 39.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ220121C00110000 | 2019-12-02 10:59AM EST | 110.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JNJ220121C00115000 | 2019-12-11 11:47AM EST | 115.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00120000 | 2019-12-11 12:23PM EST | 120.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121C00125000 | 2019-12-10 12:30PM EST | 125.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220121C00130000 | 2019-12-05 12:57PM EST | 130.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JNJ220121C00135000 | 2019-12-09 12:43PM EST | 135.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JNJ220121C00140000 | 2019-12-11 2:57PM EST | 140.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121C00145000 | 2019-12-12 3:49PM EST | 145.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JNJ220121C00150000 | 2019-12-12 3:49PM EST | 150.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| JNJ220121C00155000 | 2019-12-09 2:47PM EST | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ220121C00160000 | 2019-12-12 2:59PM EST | 160.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| JNJ220121C00165000 | 2019-12-10 10:04AM EST | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220121C00170000 | 2019-12-10 11:13AM EST | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| JNJ220121C00175000 | 2019-12-11 1:14PM EST | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JNJ220121C00180000 | 2019-12-10 11:31AM EST | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JNJ220121C00185000 | 2019-10-17 11:50AM EST | 185.00 | 1.82 | 0.48 | 2.94 | 0.00 | - | - | 0 | 17.29% |
| JNJ220121C00190000 | 2019-12-04 10:43AM EST | 190.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| JNJ220121C00195000 | 2019-10-28 1:29PM EST | 195.00 | 0.90 | 0.00 | 3.35 | 0.00 | - | 5 | 64 | 20.20% |
| JNJ220121C00200000 | 2019-12-02 9:45AM EST | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220121P00065000 | 2019-12-12 3:50PM EST | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| JNJ220121P00070000 | 2019-12-12 12:32PM EST | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JNJ220121P00075000 | 2019-11-26 11:51AM EST | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JNJ220121P00085000 | 2019-11-12 11:46AM EST | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JNJ220121P00090000 | 2019-12-10 9:35AM EST | 90.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121P00095000 | 2019-12-09 9:37AM EST | 95.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNJ220121P00100000 | 2019-12-12 10:58AM EST | 100.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| JNJ220121P00105000 | 2019-11-12 10:25AM EST | 105.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNJ220121P00110000 | 2019-12-10 10:58AM EST | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JNJ220121P00115000 | 2019-12-02 3:35PM EST | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JNJ220121P00120000 | 2019-12-06 11:47AM EST | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| JNJ220121P00125000 | 2019-12-12 1:13PM EST | 125.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| JNJ220121P00130000 | 2019-12-11 12:28PM EST | 130.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| JNJ220121P00135000 | 2019-12-11 12:26PM EST | 135.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| JNJ220121P00140000 | 2019-11-18 1:05PM EST | 140.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| JNJ220121P00150000 | 2019-12-06 11:13AM EST | 150.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ220121P00155000 | 2019-10-01 9:43AM EST | 155.00 | 33.50 | 30.55 | 33.15 | 0.00 | - | - | 2 | 30.26% |
| JNJ220121P00160000 | 2019-10-21 2:45PM EST | 160.00 | 39.05 | 29.80 | 33.20 | 0.00 | - | 6 | 4 | 26.15% |
| JNJ220121P00165000 | 2019-12-03 9:30AM EST | 165.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ220121P00170000 | 2019-10-17 2:25PM EST | 170.00 | 40.15 | 39.65 | 43.25 | 0.00 | - | 6 | 0 | 29.69% |
| JNJ220121P00175000 | 2019-12-05 3:44PM EST | 175.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00180000 | 2019-11-13 10:12AM EST | 180.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00185000 | 2019-12-11 10:52AM EST | 185.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00190000 | 2019-11-19 1:06PM EST | 190.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00195000 | 2019-12-05 3:43PM EST | 195.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ220121P00200000 | 2019-12-10 11:36AM EST | 200.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |