JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191122C00150000 | 2019-10-15 1:54PM EST | 2019-11-22 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 0 | 40.82% |
| JNJ191220C00150000 | 2019-11-15 2:56PM EST | 2019-12-20 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 0 | 16.70% |
| JNJ200117C00150000 | 2019-11-15 3:53PM EST | 2020-01-17 | 0.11 | 0.09 | 0.14 | +0.03 | +37.50% | 41 | 0 | 14.70% |
| JNJ200320C00150000 | 2019-11-15 3:39PM EST | 2020-03-20 | 0.60 | 0.14 | 0.70 | +0.32 | +114.29% | 18 | 0 | 15.04% |
| JNJ200417C00150000 | 2019-11-15 2:23PM EST | 2020-04-17 | 0.75 | 0.39 | 1.64 | +0.25 | +50.00% | 1 | 0 | 17.99% |
| JNJ200619C00150000 | 2019-11-15 2:54PM EST | 2020-06-19 | 1.51 | 0.88 | 2.57 | +0.47 | +45.19% | 122 | 0 | 18.15% |
| JNJ200918C00150000 | 2019-11-15 2:54PM EST | 2020-09-18 | 2.75 | 1.44 | 3.00 | +1.00 | +57.14% | 37 | 0 | 16.31% |
| JNJ201218C00150000 | 2019-11-07 3:46PM EST | 2020-12-18 | 3.20 | 2.42 | 4.40 | 0.00 | - | 8 | 0 | 17.24% |
| JNJ210115C00150000 | 2019-11-15 2:33PM EST | 2021-01-15 | 4.10 | 2.63 | 6.35 | +0.66 | +19.19% | 18 | 0 | 20.34% |
| JNJ210917C00150000 | 2019-11-15 2:44PM EST | 2021-09-17 | 6.15 | 5.00 | 7.55 | +0.48 | +8.47% | 1 | 0 | 17.95% |
| JNJ220121C00150000 | 2019-11-14 11:08AM EST | 2022-01-21 | 5.60 | 5.20 | 9.45 | 0.00 | - | 9 | 0 | 18.94% |
Putsfor22 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191220P00150000 | 2019-10-24 8:58AM EST | 2019-12-20 | 20.49 | 14.00 | 18.40 | 0.00 | - | 1 | 0 | 51.53% |
| JNJ200117P00150000 | 2019-10-30 2:23PM EST | 2020-01-17 | 18.00 | 13.95 | 18.35 | 0.00 | - | 2 | 0 | 37.89% |
| JNJ200619P00150000 | 2019-07-25 10:14AM EST | 2020-06-19 | 22.40 | 25.65 | 26.60 | 0.00 | - | 4 | 122 | 41.58% |
| JNJ200918P00150000 | 2019-11-05 3:52PM EST | 2020-09-18 | 23.25 | 19.10 | 21.25 | 0.00 | - | 3 | 0 | 23.65% |
| JNJ210115P00150000 | 2019-10-16 8:59AM EST | 2021-01-15 | 21.75 | 20.10 | 24.00 | 0.00 | - | 20 | 0 | 25.05% |