JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124C00140000 | 2020-01-17 3:53PM EST | 2020-01-24 | 9.35 | 9.05 | 9.50 | +1.20 | +14.72% | 23 | 103 | 46.97% |
| JNJ200131C00140000 | 2020-01-15 2:28PM EST | 2020-01-31 | 7.85 | 8.80 | 11.45 | 0.00 | - | 1 | 19 | 57.32% |
| JNJ200207C00140000 | 2020-01-13 1:46PM EST | 2020-02-07 | 6.40 | 9.20 | 10.00 | 0.00 | - | 48 | 47 | 29.40% |
| JNJ200214C00140000 | 2020-01-10 10:10AM EST | 2020-02-14 | 7.20 | 9.40 | 10.10 | 0.00 | - | 25 | 25 | 26.00% |
| JNJ200221C00140000 | 2020-01-17 3:35PM EST | 2020-02-21 | 10.05 | 9.75 | 10.00 | +1.05 | +11.67% | 90 | 8,957 | 22.05% |
| JNJ200228C00140000 | 2020-01-17 10:37AM EST | 2020-02-28 | 9.58 | 9.75 | 10.05 | +2.48 | +34.93% | - | 80 | 20.39% |
| JNJ200320C00140000 | 2020-01-17 3:43PM EST | 2020-03-20 | 10.25 | 10.00 | 10.25 | +1.25 | +13.89% | 18 | 2,562 | 17.74% |
| JNJ200417C00140000 | 2020-01-17 2:18PM EST | 2020-04-17 | 10.77 | 10.05 | 11.25 | +0.72 | +7.16% | 35 | 2,566 | 19.39% |
| JNJ200619C00140000 | 2020-01-17 3:20PM EST | 2020-06-19 | 11.60 | 11.30 | 12.45 | +0.67 | +6.13% | 12 | 2,893 | 18.66% |
| JNJ200717C00140000 | 2020-01-17 12:00PM EST | 2020-07-17 | 11.90 | 11.45 | 12.85 | +0.40 | +3.48% | 1 | 120 | 18.27% |
| JNJ200918C00140000 | 2020-01-17 1:16PM EST | 2020-09-18 | 12.90 | 12.05 | 14.15 | +0.94 | +7.86% | 15 | 862 | 18.78% |
| JNJ201218C00140000 | 2020-01-17 3:46PM EST | 2020-12-18 | 14.37 | 13.50 | 15.10 | +0.87 | +6.44% | 8 | 428 | 17.88% |
| JNJ210115C00140000 | 2020-01-17 3:20PM EST | 2021-01-15 | 14.72 | 13.95 | 15.00 | +0.67 | +4.77% | 10 | 1,554 | 16.98% |
| JNJ210319C00140000 | 2020-01-17 12:23PM EST | 2021-03-19 | 15.40 | 14.45 | 16.90 | +0.43 | +2.87% | 1 | 598 | 18.92% |
| JNJ210618C00140000 | 2020-01-16 3:25PM EST | 2021-06-18 | 15.40 | 14.70 | 17.95 | 0.00 | - | 4 | 26 | 18.78% |
| JNJ210917C00140000 | 2020-01-17 1:41PM EST | 2021-09-17 | 17.57 | 16.00 | 19.30 | +1.97 | +12.63% | 4 | 10 | 19.21% |
| JNJ220121C00140000 | 2020-01-17 3:19PM EST | 2022-01-21 | 17.75 | 15.70 | 20.20 | +1.30 | +7.90% | 38 | 143 | 18.62% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124P00140000 | 2020-01-17 1:46PM EST | 2020-01-24 | 0.14 | 0.12 | 0.16 | -0.05 | -26.32% | 155 | 511 | 39.45% |
| JNJ200131P00140000 | 2020-01-17 3:25PM EST | 2020-01-31 | 0.23 | 0.23 | 0.27 | -0.05 | -17.86% | 6 | 395 | 26.86% |
| JNJ200207P00140000 | 2020-01-17 2:12PM EST | 2020-02-07 | 0.33 | 0.35 | 0.39 | -0.16 | -32.65% | 1 | 57 | 23.19% |
| JNJ200214P00140000 | 2020-01-17 1:03PM EST | 2020-02-14 | 0.47 | 0.46 | 0.51 | -0.25 | -34.72% | 20 | 183 | 21.27% |
| JNJ200221P00140000 | 2020-01-17 3:58PM EST | 2020-02-21 | 0.61 | 0.59 | 0.63 | -0.05 | -7.58% | 300 | 2,520 | 20.09% |
| JNJ200228P00140000 | 2020-01-17 3:55PM EST | 2020-02-28 | 0.79 | 0.69 | 1.03 | -0.19 | -19.39% | 10 | 110 | 21.63% |
| JNJ200320P00140000 | 2020-01-17 3:58PM EST | 2020-03-20 | 1.19 | 1.18 | 1.24 | -0.11 | -8.46% | 14 | 1,351 | 18.74% |
| JNJ200417P00140000 | 2020-01-17 3:18PM EST | 2020-04-17 | 1.91 | 1.73 | 2.00 | -0.32 | -14.35% | 39 | 600 | 19.04% |
| JNJ200619P00140000 | 2020-01-17 11:17AM EST | 2020-06-19 | 3.25 | 3.05 | 3.90 | -0.30 | -8.45% | 3 | 1,311 | 20.58% |
| JNJ200717P00140000 | 2020-01-17 9:53AM EST | 2020-07-17 | 3.65 | 3.35 | 3.70 | -1.30 | -26.26% | 18 | 119 | 18.34% |
| JNJ200918P00140000 | 2020-01-17 3:46PM EST | 2020-09-18 | 5.05 | 4.50 | 5.60 | -0.20 | -3.81% | 179 | 126 | 20.24% |
| JNJ201218P00140000 | 2020-01-17 11:07AM EST | 2020-12-18 | 6.85 | 6.25 | 7.40 | -0.40 | -5.52% | 16 | 44 | 20.75% |
| JNJ210115P00140000 | 2020-01-16 3:05PM EST | 2021-01-15 | 7.65 | 6.75 | 7.85 | 0.00 | - | 114 | 2,030 | 20.76% |
| JNJ210319P00140000 | 2020-01-17 1:29PM EST | 2021-03-19 | 8.29 | 7.45 | 9.10 | -0.36 | -4.16% | 10 | 13 | 21.27% |
| JNJ220121P00140000 | 2020-01-13 11:12AM EST | 2022-01-21 | 13.82 | 10.35 | 13.60 | 0.00 | - | 2 | 27 | 21.92% |