JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710C00140000 | 2020-07-02 3:51PM EDT | 2020-07-10 | 1.78 | 2.12 | 2.18 | -0.51 | -22.27% | 88 | 277 | 19.87% |
| JNJ200717C00140000 | 2020-07-02 3:56PM EDT | 2020-07-17 | 3.01 | 3.15 | 3.25 | -0.19 | -5.94% | 131 | 3,433 | 24.10% |
| JNJ200724C00140000 | 2020-07-02 1:05PM EDT | 2020-07-24 | 3.78 | 3.70 | 3.85 | -0.22 | -5.50% | 16 | 44 | 24.29% |
| JNJ200731C00140000 | 2020-07-02 1:57PM EDT | 2020-07-31 | 4.20 | 4.05 | 4.50 | -0.40 | -8.70% | 3 | 115 | 25.29% |
| JNJ200807C00140000 | 2020-07-02 10:46AM EDT | 2020-08-07 | 4.55 | 4.50 | 4.85 | -0.25 | -5.21% | 3 | 26 | 24.71% |
| JNJ200821C00140000 | 2020-07-02 3:56PM EDT | 2020-08-21 | 5.16 | 5.10 | 5.35 | -0.09 | -1.71% | 32 | 891 | 23.38% |
| JNJ200918C00140000 | 2020-07-02 3:26PM EDT | 2020-09-18 | 6.15 | 5.80 | 5.95 | +0.05 | +0.82% | 14 | 2,758 | 21.05% |
| JNJ201016C00140000 | 2020-07-02 2:42PM EDT | 2020-10-16 | 7.25 | 7.10 | 7.25 | -0.05 | -0.68% | 18 | 242 | 22.37% |
| JNJ201218C00140000 | 2020-07-02 3:40PM EDT | 2020-12-18 | 8.80 | 8.50 | 8.80 | -0.06 | -0.68% | 77 | 2,109 | 21.79% |
| JNJ210115C00140000 | 2020-07-02 3:53PM EDT | 2021-01-15 | 9.19 | 9.20 | 9.45 | -0.61 | -6.22% | 27 | 2,844 | 21.77% |
| JNJ210319C00140000 | 2020-07-02 9:35AM EDT | 2021-03-19 | 10.80 | 10.15 | 10.55 | +0.95 | +9.64% | 8 | 379 | 21.28% |
| JNJ210618C00140000 | 2020-06-26 2:47PM EDT | 2021-06-18 | 11.55 | 11.60 | 12.15 | 0.00 | - | 1 | 92 | 21.24% |
| JNJ210917C00140000 | 2020-06-30 3:59PM EDT | 2021-09-17 | 12.75 | 12.70 | 12.95 | 0.00 | - | 1 | 93 | 20.23% |
| JNJ220121C00140000 | 2020-07-02 3:28PM EDT | 2022-01-21 | 14.18 | 13.60 | 14.80 | +0.18 | +1.29% | 1 | 616 | 20.51% |
| JNJ220617C00140000 | 2020-07-02 9:41AM EDT | 2022-06-17 | 15.15 | 15.15 | 15.75 | -0.35 | -2.26% | 18 | 91 | 19.50% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710P00140000 | 2020-07-02 3:59PM EDT | 2020-07-10 | 0.97 | 0.83 | 0.89 | -0.58 | -37.42% | 102 | 1,076 | 15.89% |
| JNJ200717P00140000 | 2020-07-02 3:53PM EDT | 2020-07-17 | 2.32 | 2.03 | 2.08 | -0.42 | -15.33% | 115 | 3,965 | 22.32% |
| JNJ200724P00140000 | 2020-07-02 1:05PM EDT | 2020-07-24 | 2.89 | 2.53 | 2.65 | -0.11 | -3.67% | 42 | 596 | 22.61% |
| JNJ200731P00140000 | 2020-07-02 2:57PM EDT | 2020-07-31 | 3.04 | 2.90 | 3.15 | -0.16 | -5.00% | 13 | 92 | 22.89% |
| JNJ200807P00140000 | 2020-06-26 12:17PM EDT | 2020-08-07 | 3.70 | 3.35 | 3.80 | -2.70 | -42.19% | 3 | 10 | 24.26% |
| JNJ200821P00140000 | 2020-07-02 3:53PM EDT | 2020-08-21 | 4.31 | 4.05 | 4.40 | -0.39 | -8.30% | 175 | 1,281 | 23.49% |
| JNJ200918P00140000 | 2020-07-02 1:30PM EDT | 2020-09-18 | 6.05 | 5.85 | 5.80 | -0.13 | -2.10% | 10 | 1,655 | 24.23% |
| JNJ201016P00140000 | 2020-07-02 10:00AM EDT | 2020-10-16 | 7.30 | 7.00 | 7.30 | +0.10 | +1.39% | 38 | 404 | 25.77% |
| JNJ201218P00140000 | 2020-07-02 10:25AM EDT | 2020-12-18 | 9.60 | 9.40 | 9.75 | -1.70 | -15.04% | 105 | 712 | 26.87% |
| JNJ210115P00140000 | 2020-07-02 3:17PM EDT | 2021-01-15 | 9.97 | 10.15 | 10.10 | -0.59 | -5.59% | 70 | 3,151 | 25.74% |
| JNJ210319P00140000 | 2020-07-01 3:19PM EDT | 2021-03-19 | 12.25 | 11.65 | 12.05 | 0.00 | - | 3 | 681 | 26.55% |
| JNJ210618P00140000 | 2020-06-15 9:30AM EDT | 2021-06-18 | 15.00 | 13.80 | 14.20 | 0.00 | - | 2 | 388 | 26.80% |
| JNJ210917P00140000 | 2020-06-30 11:41AM EDT | 2021-09-17 | 17.45 | 15.65 | 16.50 | 0.00 | - | 5 | 203 | 27.66% |
| JNJ220121P00140000 | 2020-06-26 11:03AM EDT | 2022-01-21 | 20.22 | 17.80 | 18.90 | 0.00 | - | 2 | 657 | 27.88% |
| JNJ220617P00140000 | 2020-07-02 12:29PM EDT | 2022-06-17 | 21.80 | 20.65 | 22.20 | -1.20 | -5.22% | 5 | 23 | 29.14% |
© 2020 Verizon Media. All rights reserved.