Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617C00070000 | 2020-07-15 1:51PM EDT | 70.00 | 79.32 | 77.70 | 79.50 | 0.00 | - | 2 | 1 | 33.06% |
| JNJ220617C00075000 | 2020-07-15 2:32PM EDT | 75.00 | 73.65 | 72.80 | 74.45 | 0.00 | - | 5 | 3 | 30.02% |
| JNJ220617C00080000 | 2020-07-15 2:32PM EDT | 80.00 | 69.26 | 67.85 | 69.45 | 0.00 | - | 5 | 7 | 27.54% |
| JNJ220617C00085000 | 2020-06-29 11:50AM EDT | 85.00 | 55.10 | 60.95 | 61.65 | 0.00 | - | - | 1 | 0.00% |
| JNJ220617C00090000 | 2020-07-31 9:50AM EDT | 90.00 | 56.05 | 57.85 | 59.70 | 0.00 | - | 1 | 38 | 24.33% |
| JNJ220617C00095000 | 2020-06-29 11:51AM EDT | 95.00 | 45.90 | 51.20 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| JNJ220617C00100000 | 2020-08-07 12:22PM EDT | 100.00 | 48.50 | 47.95 | 50.55 | -0.74 | -1.50% | 7 | 58 | 23.22% |
| JNJ220617C00105000 | 2020-07-27 9:54AM EDT | 105.00 | 44.00 | 43.50 | 45.75 | 0.00 | - | 1 | 2 | 21.58% |
| JNJ220617C00110000 | 2020-08-07 12:22PM EDT | 110.00 | 39.87 | 38.40 | 42.15 | +2.67 | +7.18% | 7 | 32 | 22.88% |
| JNJ220617C00115000 | 2020-06-25 9:58AM EDT | 115.00 | 28.80 | 34.05 | 36.75 | 0.00 | - | 1 | 11 | 19.61% |
| JNJ220617C00120000 | 2020-08-03 2:16PM EDT | 120.00 | 31.70 | 30.15 | 33.50 | 0.00 | - | 2 | 63 | 20.75% |
| JNJ220617C00125000 | 2020-08-05 3:42PM EDT | 125.00 | 28.80 | 28.00 | 29.20 | 0.00 | - | 3 | 39 | 19.47% |
| JNJ220617C00130000 | 2020-08-05 9:30AM EDT | 130.00 | 26.05 | 23.20 | 27.30 | 0.00 | - | 1 | 35 | 21.65% |
| JNJ220617C00135000 | 2020-08-05 1:21PM EDT | 135.00 | 22.00 | 20.70 | 24.25 | 0.00 | - | 1 | 68 | 21.55% |
| JNJ220617C00140000 | 2020-08-05 2:29PM EDT | 140.00 | 18.50 | 17.20 | 21.15 | 0.00 | - | 20 | 318 | 21.07% |
| JNJ220617C00145000 | 2020-08-07 3:39PM EDT | 145.00 | 16.47 | 16.00 | 17.25 | +0.47 | +2.94% | 3 | 120 | 19.30% |
| JNJ220617C00150000 | 2020-08-06 11:50AM EDT | 150.00 | 13.58 | 13.20 | 14.95 | 0.00 | - | 11 | 274 | 19.29% |
| JNJ220617C00155000 | 2020-08-06 12:04PM EDT | 155.00 | 11.30 | 11.05 | 13.40 | 0.00 | - | 1 | 2,006 | 19.91% |
| JNJ220617C00160000 | 2020-08-07 12:22PM EDT | 160.00 | 9.87 | 9.50 | 11.20 | +0.17 | +1.75% | 4 | 50 | 19.43% |
| JNJ220617C00165000 | 2020-08-07 12:22PM EDT | 165.00 | 8.27 | 7.75 | 9.15 | -0.63 | -7.08% | 4 | 17 | 18.85% |
| JNJ220617C00170000 | 2020-08-05 2:23PM EDT | 170.00 | 7.25 | 6.55 | 7.80 | 0.00 | - | 1 | 85 | 18.89% |
| JNJ220617C00175000 | 2020-08-07 12:54PM EDT | 175.00 | 6.00 | 5.05 | 7.20 | +1.12 | +22.95% | 8 | 35 | 19.73% |
| JNJ220617C00180000 | 2020-08-04 2:28PM EDT | 180.00 | 5.25 | 4.50 | 6.55 | 0.00 | - | 1 | 53 | 20.33% |
| JNJ220617C00185000 | 2020-08-06 9:30AM EDT | 185.00 | 4.45 | 3.80 | 4.45 | 0.00 | - | 1 | 12 | 18.52% |
| JNJ220617C00190000 | 2020-08-03 12:27PM EDT | 190.00 | 3.10 | 2.71 | 3.80 | 0.00 | - | 1 | 46 | 18.68% |
| JNJ220617C00195000 | 2020-08-06 1:24PM EDT | 195.00 | 2.80 | 1.48 | 3.80 | 0.00 | - | 100 | 260 | 19.86% |
| JNJ220617C00200000 | 2020-08-07 3:48PM EDT | 200.00 | 2.52 | 2.35 | 2.57 | +0.29 | +13.00% | 19 | 300 | 18.55% |
| JNJ220617C00210000 | 2020-08-06 2:21PM EDT | 210.00 | 1.80 | 1.27 | 2.63 | 0.00 | - | 2 | 20 | 20.67% |
| JNJ220617C00220000 | 2020-08-05 3:53PM EDT | 220.00 | 1.19 | 1.00 | 1.36 | -0.17 | -12.50% | 12 | 338 | 19.12% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ220617P00070000 | 2020-07-27 3:53PM EDT | 70.00 | 1.75 | 1.30 | 2.81 | 0.00 | - | 20 | 75 | 43.32% |
| JNJ220617P00075000 | 2020-07-31 2:58PM EDT | 75.00 | 2.32 | 0.79 | 2.27 | 0.00 | - | 10 | 190 | 37.73% |
| JNJ220617P00080000 | 2020-07-16 11:50AM EDT | 80.00 | 2.72 | 2.16 | 3.40 | 0.00 | - | 4 | 4 | 38.94% |
| JNJ220617P00085000 | 2020-07-08 3:04PM EDT | 85.00 | 3.70 | 2.06 | 3.85 | 0.00 | - | 1 | 4 | 37.29% |
| JNJ220617P00090000 | 2020-07-24 3:31PM EDT | 90.00 | 3.89 | 3.40 | 3.65 | 0.00 | - | 10 | 335 | 33.71% |
| JNJ220617P00095000 | 2020-07-27 9:52AM EDT | 95.00 | 4.45 | 2.78 | 4.25 | 0.00 | - | 12 | 17 | 32.53% |
| JNJ220617P00100000 | 2020-07-30 3:23PM EDT | 100.00 | 4.95 | 3.75 | 5.00 | 0.00 | - | 1 | 162 | 31.56% |
| JNJ220617P00105000 | 2020-07-17 1:14PM EDT | 105.00 | 5.80 | 5.15 | 6.30 | 0.00 | - | 1 | 29 | 31.57% |
| JNJ220617P00110000 | 2020-07-15 3:24PM EDT | 110.00 | 7.50 | 5.25 | 7.60 | 0.00 | - | 2 | 43 | 31.24% |
| JNJ220617P00115000 | 2020-07-22 11:39AM EDT | 115.00 | 8.58 | 6.70 | 8.65 | 0.00 | - | 1 | 32 | 30.20% |
| JNJ220617P00120000 | 2020-08-06 11:22AM EDT | 120.00 | 9.45 | 9.20 | 9.60 | 0.00 | - | 5 | 497 | 28.85% |
| JNJ220617P00125000 | 2020-08-06 11:36AM EDT | 125.00 | 10.95 | 10.25 | 11.90 | 0.00 | - | 2 | 100 | 29.42% |
| JNJ220617P00130000 | 2020-07-30 12:38PM EDT | 130.00 | 13.35 | 11.90 | 13.90 | 0.00 | - | 8 | 289 | 29.22% |
| JNJ220617P00135000 | 2020-08-06 1:43PM EDT | 135.00 | 14.80 | 14.00 | 15.40 | 0.00 | - | 4 | 315 | 28.10% |
| JNJ220617P00140000 | 2020-08-07 11:27AM EDT | 140.00 | 16.73 | 14.95 | 18.60 | -0.52 | -3.01% | 2 | 39 | 29.05% |
| JNJ220617P00145000 | 2020-08-05 2:00PM EDT | 145.00 | 19.20 | 17.50 | 21.00 | 0.00 | - | 89 | 150 | 28.69% |
| JNJ220617P00150000 | 2020-07-21 10:45AM EDT | 150.00 | 21.20 | 20.95 | 23.60 | 0.00 | - | 1 | 2 | 28.38% |
| JNJ220617P00155000 | 2020-07-20 12:09AM EDT | 155.00 | 25.55 | 24.00 | 26.65 | 0.00 | - | - | 11 | 28.42% |
| JNJ220617P00160000 | 2020-06-26 10:33AM EDT | 160.00 | 36.45 | 27.05 | 31.95 | 0.00 | - | 4 | 5 | 31.06% |
| JNJ220617P00165000 | 2020-07-07 12:54PM EDT | 165.00 | 36.40 | 29.85 | 33.70 | 0.00 | - | 2 | 0 | 29.12% |
| JNJ220617P00170000 | 2020-06-26 10:33AM EDT | 170.00 | 44.15 | 34.55 | 38.95 | 0.00 | - | 1 | 21 | 31.35% |
| JNJ220617P00175000 | 2020-07-23 12:37PM EDT | 175.00 | 38.65 | 37.90 | 40.70 | 0.00 | - | 2 | 2 | 29.07% |
| JNJ220617P00185000 | 2020-07-13 1:29PM EDT | 185.00 | 50.20 | 45.95 | 48.75 | 0.00 | - | 96 | 48 | 29.77% |
| JNJ220617P00190000 | 2020-08-07 1:13PM EDT | 190.00 | 51.75 | 50.30 | 53.15 | +0.05 | +0.10% | 2 | 43 | 30.43% |
| JNJ220617P00195000 | 2020-08-07 10:43AM EDT | 195.00 | 56.00 | 54.60 | 57.20 | -1.85 | -3.20% | 4 | 22 | 30.52% |
| JNJ220617P00200000 | 2020-08-07 10:43AM EDT | 200.00 | 60.70 | 58.25 | 62.35 | -1.25 | -2.02% | 2 | 2 | 32.03% |
| JNJ220617P00210000 | 2020-07-02 2:07PM EDT | 210.00 | 77.20 | 70.30 | 74.50 | 0.00 | - | 2 | 0 | 37.42% |
| JNJ220617P00220000 | 2020-07-27 2:39PM EDT | 220.00 | 80.46 | 77.55 | 80.85 | 0.00 | - | 2 | 2 | 34.52% |
© 2020 Verizon Media. All rights reserved.
