JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:135.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605C00135000 | 2020-06-05 10:56AM EDT | 2020-06-05 | 13.45 | 12.45 | 12.85 | +0.77 | +6.07% | 1 | 1 | 124.22% |
| JNJ200612C00135000 | 2020-05-27 11:03AM EDT | 2020-06-12 | 9.10 | 12.50 | 12.90 | 0.00 | - | 1 | 17 | 50.44% |
| JNJ200619C00135000 | 2020-06-05 3:22PM EDT | 2020-06-19 | 13.10 | 12.60 | 12.85 | -0.10 | -0.76% | 7 | 2,865 | 35.94% |
| JNJ200702C00135000 | 2020-06-01 9:55AM EDT | 2020-07-02 | 13.00 | 12.90 | 13.70 | 0.00 | - | 1 | 7 | 35.52% |
| JNJ200717C00135000 | 2020-06-05 1:14PM EDT | 2020-07-17 | 14.46 | 13.70 | 13.95 | +1.81 | +14.31% | 3 | 1,389 | 30.53% |
| JNJ200821C00135000 | 2020-06-04 10:44AM EDT | 2020-08-21 | 13.65 | 14.35 | 14.85 | 0.00 | - | 1 | 18 | 27.28% |
| JNJ200918C00135000 | 2020-06-05 3:29PM EDT | 2020-09-18 | 15.28 | 14.75 | 15.15 | -0.59 | -3.72% | 2 | 692 | 24.64% |
| JNJ201016C00135000 | 2020-06-05 3:35PM EDT | 2020-10-16 | 15.76 | 15.45 | 15.85 | +0.68 | +4.51% | 2 | 73 | 24.41% |
| JNJ201218C00135000 | 2020-06-01 9:58AM EDT | 2020-12-18 | 17.36 | 16.65 | 17.25 | 0.00 | - | 2 | 589 | 24.05% |
| JNJ210115C00135000 | 2020-06-05 9:56AM EDT | 2021-01-15 | 17.55 | 17.15 | 17.95 | +0.30 | +1.74% | 13 | 1,098 | 24.29% |
| JNJ210319C00135000 | 2020-06-05 10:20AM EDT | 2021-03-19 | 18.50 | 17.95 | 18.50 | +0.83 | +4.70% | 10 | 108 | 22.68% |
| JNJ210618C00135000 | 2020-06-05 2:08PM EDT | 2021-06-18 | 19.20 | 18.85 | 19.55 | +0.83 | +4.52% | 15 | 37 | 21.78% |
| JNJ210917C00135000 | 2020-05-21 12:29PM EDT | 2021-09-17 | 20.00 | 19.45 | 20.55 | 0.00 | - | 1 | 26 | 21.24% |
| JNJ220121C00135000 | 2020-06-05 3:39PM EDT | 2022-01-21 | 21.19 | 21.05 | 22.10 | +0.99 | +4.90% | 2 | 292 | 21.16% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605P00135000 | 2020-06-05 9:35AM EDT | 2020-06-05 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 112 | 295 | 70.31% |
| JNJ200612P00135000 | 2020-06-04 3:49PM EDT | 2020-06-12 | 0.08 | 0.00 | 0.11 | 0.00 | - | 26 | 101 | 33.40% |
| JNJ200619P00135000 | 2020-06-05 3:40PM EDT | 2020-06-19 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 87 | 6,008 | 27.78% |
| JNJ200626P00135000 | 2020-06-05 9:30AM EDT | 2020-06-26 | 0.45 | 0.37 | 0.44 | -0.12 | -21.05% | 21 | 94 | 27.44% |
| JNJ200702P00135000 | 2020-05-29 3:51PM EDT | 2020-07-02 | 0.86 | 0.43 | 0.65 | 0.00 | - | 1 | 6 | 27.15% |
| JNJ200710P00135000 | 2020-06-05 3:34PM EDT | 2020-07-10 | 0.75 | 0.63 | 0.87 | -0.37 | -33.04% | 6 | 3 | 26.25% |
| JNJ200717P00135000 | 2020-06-05 3:37PM EDT | 2020-07-17 | 1.20 | 1.18 | 1.23 | -0.29 | -19.46% | 135 | 1,827 | 27.08% |
| JNJ200821P00135000 | 2020-06-05 2:35PM EDT | 2020-08-21 | 2.08 | 1.93 | 2.08 | -0.34 | -14.05% | 40 | 342 | 24.77% |
| JNJ200918P00135000 | 2020-06-05 1:44PM EDT | 2020-09-18 | 2.84 | 2.79 | 3.05 | -0.56 | -16.47% | 168 | 2,856 | 25.33% |
| JNJ201016P00135000 | 2020-06-04 3:07PM EDT | 2020-10-16 | 4.45 | 3.65 | 3.85 | 0.00 | - | 25 | 454 | 25.35% |
| JNJ201218P00135000 | 2020-06-04 11:11AM EDT | 2020-12-18 | 6.35 | 5.70 | 5.90 | 0.00 | - | 19 | 342 | 26.56% |
| JNJ210115P00135000 | 2020-06-05 2:58PM EDT | 2021-01-15 | 6.30 | 6.25 | 6.45 | -0.55 | -8.03% | 8 | 3,177 | 26.23% |
| JNJ210319P00135000 | 2020-06-05 11:00AM EDT | 2021-03-19 | 7.50 | 7.60 | 7.95 | -0.45 | -5.66% | 2 | 291 | 26.45% |
| JNJ210618P00135000 | 2020-06-01 10:11AM EDT | 2021-06-18 | 10.24 | 9.35 | 9.70 | 0.00 | - | 2 | 189 | 26.33% |
| JNJ210917P00135000 | 2020-06-03 3:05PM EDT | 2021-09-17 | 11.45 | 10.75 | 11.45 | 0.00 | - | 5 | 25 | 26.54% |
| JNJ220121P00135000 | 2020-06-04 11:17AM EDT | 2022-01-21 | 13.65 | 12.70 | 13.65 | 0.00 | - | 1 | 857 | 26.80% |
© 2020 Verizon Media. All rights reserved.