JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115C00140000 | 2019-11-12 3:23PM EST | 2019-11-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 7,740 | 32.03% |
| JNJ191122C00140000 | 2019-11-12 10:00AM EST | 2019-11-22 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 20 | 118 | 20.90% |
| JNJ191129C00140000 | 2019-11-06 12:42PM EST | 2019-11-29 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 142 | 18.26% |
| JNJ191206C00140000 | 2019-11-08 3:43PM EST | 2019-12-06 | 0.13 | 0.00 | 0.18 | 0.00 | - | 40 | 48 | 16.82% |
| JNJ191213C00140000 | 2019-11-08 11:07AM EST | 2019-12-13 | 0.15 | 0.05 | 0.19 | 0.00 | - | 1 | 24 | 14.99% |
| JNJ191220C00140000 | 2019-11-12 3:54PM EST | 2019-12-20 | 0.15 | 0.12 | 0.15 | -0.10 | -40.00% | 131 | 9,307 | 12.84% |
| JNJ191227C00140000 | 2019-11-11 2:29PM EST | 2019-12-27 | 0.30 | 0.16 | 0.24 | 0.00 | - | 1 | 8 | 13.16% |
| JNJ200117C00140000 | 2019-11-12 3:43PM EST | 2020-01-17 | 0.56 | 0.55 | 0.60 | -0.15 | -21.13% | 224 | 10,812 | 14.11% |
| JNJ200320C00140000 | 2019-11-12 3:57PM EST | 2020-03-20 | 1.54 | 1.60 | 1.84 | -0.27 | -14.92% | 17 | 1,285 | 15.62% |
| JNJ200417C00140000 | 2019-11-12 3:57PM EST | 2020-04-17 | 2.04 | 2.12 | 2.39 | -0.31 | -13.19% | 12 | 476 | 16.07% |
| JNJ200619C00140000 | 2019-11-12 3:31PM EST | 2020-06-19 | 3.20 | 3.05 | 3.35 | -0.20 | -5.88% | 26 | 2,523 | 16.24% |
| JNJ200918C00140000 | 2019-11-12 9:48AM EST | 2020-09-18 | 4.70 | 4.35 | 4.65 | +0.02 | +0.43% | 1 | 651 | 16.55% |
| JNJ201218C00140000 | 2019-11-12 9:30AM EST | 2020-12-18 | 6.23 | 5.65 | 6.30 | +0.48 | +8.35% | 1 | 11 | 17.69% |
| JNJ210115C00140000 | 2019-11-12 3:49PM EST | 2021-01-15 | 6.50 | 5.75 | 7.15 | +0.30 | +4.84% | 1 | 1,461 | 18.64% |
| JNJ210319C00140000 | 2019-11-06 1:54PM EST | 2021-03-19 | 7.16 | 6.15 | 7.50 | 0.00 | - | 1 | 3 | 17.99% |
| JNJ210917C00140000 | 2019-11-05 9:58AM EST | 2021-09-17 | 8.16 | 8.20 | 9.05 | 0.00 | - | 1 | 13 | 17.58% |
| JNJ220121C00140000 | 2019-11-08 1:11PM EST | 2022-01-21 | 9.73 | 9.25 | 10.15 | 0.00 | - | 1 | 90 | 17.57% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115P00140000 | 2019-11-12 11:19AM EST | 2019-11-15 | 8.74 | 8.45 | 8.90 | -0.03 | -0.34% | 1 | 451 | 51.47% |
| JNJ191122P00140000 | 2019-10-09 2:56PM EST | 2019-11-22 | 10.97 | 6.50 | 8.60 | 0.00 | - | - | 1 | 0.00% |
| JNJ191129P00140000 | 2019-10-14 2:52PM EST | 2019-11-29 | 10.37 | 8.30 | 10.65 | 0.00 | - | - | 30 | 44.78% |
| JNJ191220P00140000 | 2019-11-05 11:41AM EST | 2019-12-20 | 10.02 | 9.10 | 10.00 | 0.00 | - | 3 | 175 | 25.12% |
| JNJ200117P00140000 | 2019-11-12 11:19AM EST | 2020-01-17 | 9.94 | 9.70 | 9.95 | +0.34 | +3.54% | 1 | 5,202 | 18.76% |
| JNJ200320P00140000 | 2019-11-12 10:18AM EST | 2020-03-20 | 11.50 | 11.15 | 11.70 | -0.55 | -4.56% | 1 | 12 | 20.16% |
| JNJ200417P00140000 | 2019-11-04 2:04PM EST | 2020-04-17 | 12.50 | 11.70 | 12.20 | 0.00 | - | 26 | 27 | 19.89% |
| JNJ200619P00140000 | 2019-11-08 2:06PM EST | 2020-06-19 | 12.91 | 13.00 | 13.70 | 0.00 | - | 1 | 753 | 20.75% |
| JNJ200918P00140000 | 2019-11-06 1:02PM EST | 2020-09-18 | 15.30 | 14.80 | 15.40 | 0.00 | - | 1 | 31 | 21.10% |
| JNJ201218P00140000 | 2019-11-01 9:18AM EST | 2020-12-18 | 16.73 | 16.55 | 17.35 | 0.00 | - | 1 | 2 | 22.17% |
| JNJ210115P00140000 | 2019-10-21 10:55AM EST | 2021-01-15 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,259 | 0.00% |
| JNJ220121P00140000 | 2019-10-17 1:46PM EST | 2022-01-21 | 19.30 | 21.40 | 23.15 | 0.00 | - | - | 5 | 23.22% |