JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:135.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124C00135000 | 2020-01-03 11:12AM EST | 2020-01-24 | 10.83 | 13.10 | 15.40 | 0.00 | - | 1 | 15 | 73.14% |
| JNJ200131C00135000 | 2020-01-07 2:27PM EST | 2020-01-31 | 11.15 | 13.10 | 15.70 | 0.00 | - | 10 | 18 | 55.96% |
| JNJ200207C00135000 | 2020-01-13 12:03AM EST | 2020-02-07 | 11.35 | 12.85 | 16.05 | 0.00 | - | - | 2 | 49.46% |
| JNJ200214C00135000 | 2020-01-07 2:27PM EST | 2020-02-14 | 12.86 | 12.85 | 16.00 | 0.00 | - | 1 | 6 | 42.38% |
| JNJ200221C00135000 | 2020-01-17 2:33PM EST | 2020-02-21 | 14.48 | 14.40 | 14.70 | +1.46 | +11.21% | 27 | 546 | 25.22% |
| JNJ200320C00135000 | 2020-01-17 1:09PM EST | 2020-03-20 | 14.55 | 14.30 | 15.00 | +0.63 | +4.53% | 3 | 2,023 | 21.41% |
| JNJ200417C00135000 | 2020-01-17 3:46PM EST | 2020-04-17 | 15.02 | 13.25 | 16.60 | +0.64 | +4.45% | 13 | 902 | 26.44% |
| JNJ200619C00135000 | 2020-01-17 1:22PM EST | 2020-06-19 | 15.45 | 14.95 | 16.55 | +2.47 | +19.03% | 2 | 1,010 | 20.13% |
| JNJ200717C00135000 | 2020-01-17 1:17PM EST | 2020-07-17 | 16.03 | 15.35 | 16.80 | +0.63 | +4.09% | 20 | 71 | 19.34% |
| JNJ200918C00135000 | 2020-01-17 12:19PM EST | 2020-09-18 | 16.87 | 16.10 | 17.75 | +0.77 | +4.78% | 2 | 649 | 19.26% |
| JNJ201218C00135000 | 2020-01-16 3:45PM EST | 2020-12-18 | 17.00 | 16.90 | 19.05 | 0.00 | - | 365 | 344 | 19.29% |
| JNJ210115C00135000 | 2020-01-17 3:35PM EST | 2021-01-15 | 18.47 | 17.30 | 19.30 | +0.92 | +5.24% | 22 | 1,279 | 19.04% |
| JNJ210319C00135000 | 2020-01-15 2:57PM EST | 2021-03-19 | 17.25 | 17.60 | 20.50 | 0.00 | - | 3 | 189 | 19.80% |
| JNJ210618C00135000 | 2020-01-13 12:04AM EST | 2021-06-18 | 17.00 | 18.45 | 21.05 | 0.00 | - | - | 4 | 18.89% |
| JNJ210917C00135000 | 2019-12-19 12:58PM EST | 2021-09-17 | 17.76 | 19.10 | 22.20 | 0.00 | - | 16 | 18 | 19.15% |
| JNJ220121C00135000 | 2020-01-17 10:26AM EST | 2022-01-21 | 20.66 | 18.90 | 23.25 | +0.57 | +2.84% | 1 | 107 | 18.85% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124P00135000 | 2020-01-17 3:54PM EST | 2020-01-24 | 0.03 | 0.02 | 0.13 | -0.03 | -50.00% | 113 | 164 | 41.11% |
| JNJ200131P00135000 | 2020-01-13 2:36PM EST | 2020-01-31 | 0.18 | 0.05 | 0.37 | 0.00 | - | 9 | 115 | 36.38% |
| JNJ200207P00135000 | 2020-01-16 10:17AM EST | 2020-02-07 | 0.18 | 0.12 | 0.20 | 0.00 | - | 50 | 101 | 25.88% |
| JNJ200214P00135000 | 2020-01-17 12:09PM EST | 2020-02-14 | 0.17 | 0.14 | 0.26 | -0.13 | -43.33% | 1 | 529 | 23.68% |
| JNJ200221P00135000 | 2020-01-17 2:54PM EST | 2020-02-21 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 212 | 3,628 | 22.07% |
| JNJ200228P00135000 | 2020-01-16 12:49PM EST | 2020-02-28 | 0.49 | 0.28 | 0.51 | 0.00 | - | 1 | 3 | 22.80% |
| JNJ200320P00135000 | 2020-01-17 3:35PM EST | 2020-03-20 | 0.67 | 0.64 | 0.67 | -0.10 | -12.99% | 33 | 1,381 | 20.09% |
| JNJ200417P00135000 | 2020-01-17 1:56PM EST | 2020-04-17 | 1.17 | 1.13 | 1.30 | -0.16 | -12.03% | 14 | 695 | 20.69% |
| JNJ200619P00135000 | 2020-01-17 12:40PM EST | 2020-06-19 | 2.06 | 2.12 | 2.52 | -0.65 | -23.99% | 6 | 2,624 | 20.66% |
| JNJ200717P00135000 | 2020-01-17 10:10AM EST | 2020-07-17 | 2.50 | 2.42 | 2.88 | -0.60 | -19.35% | 4 | 172 | 20.18% |
| JNJ200918P00135000 | 2020-01-17 9:52AM EST | 2020-09-18 | 3.80 | 3.35 | 4.30 | -1.10 | -22.45% | 1 | 563 | 21.15% |
| JNJ201218P00135000 | 2020-01-17 9:49AM EST | 2020-12-18 | 5.26 | 5.00 | 5.85 | -1.90 | -26.54% | 2 | 45 | 21.36% |
| JNJ210115P00135000 | 2020-01-17 2:12PM EST | 2021-01-15 | 5.63 | 5.55 | 5.75 | -0.31 | -5.22% | 57 | 1,792 | 20.32% |
| JNJ210319P00135000 | 2020-01-17 3:07PM EST | 2021-03-19 | 6.43 | 5.95 | 7.40 | -0.53 | -7.61% | 3 | 194 | 21.78% |
| JNJ210618P00135000 | 2019-12-31 10:06AM EST | 2021-06-18 | 9.50 | 6.95 | 9.30 | 0.00 | - | - | 10 | 22.84% |
| JNJ210917P00135000 | 2019-12-16 12:03AM EST | 2021-09-17 | 12.75 | 8.20 | 10.25 | 0.00 | - | - | 0 | 22.47% |
| JNJ220121P00135000 | 2020-01-16 12:17PM EST | 2022-01-21 | 10.37 | 7.95 | 11.80 | 0.00 | - | 23 | 42 | 22.51% |