JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605C00150000 | 2020-06-05 3:47PM EDT | 2020-06-05 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 842 | 1,430 | 17.19% |
| JNJ200612C00150000 | 2020-06-05 3:59PM EDT | 2020-06-12 | 0.56 | 0.25 | 0.58 | 0.00 | - | 2,290 | 1,684 | 17.95% |
| JNJ200619C00150000 | 2020-06-05 3:59PM EDT | 2020-06-19 | 1.17 | 0.99 | 1.35 | +0.06 | +5.41% | 1,094 | 8,124 | 20.53% |
| JNJ200626C00150000 | 2020-06-05 3:55PM EDT | 2020-06-26 | 1.54 | 1.52 | 1.77 | +0.25 | +19.38% | 225 | 349 | 20.08% |
| JNJ200702C00150000 | 2020-06-05 3:28PM EDT | 2020-07-02 | 2.30 | 1.92 | 2.32 | +0.50 | +27.78% | 38 | 316 | 21.35% |
| JNJ200710C00150000 | 2020-06-05 2:44PM EDT | 2020-07-10 | 2.76 | 2.15 | 2.53 | -0.59 | -17.61% | 37 | 58 | 20.01% |
| JNJ200717C00150000 | 2020-06-05 3:58PM EDT | 2020-07-17 | 2.95 | 2.95 | 3.05 | -0.04 | -1.34% | 685 | 6,865 | 20.95% |
| JNJ200821C00150000 | 2020-06-05 3:54PM EDT | 2020-08-21 | 4.08 | 4.00 | 4.55 | -0.02 | -0.49% | 366 | 816 | 21.16% |
| JNJ200918C00150000 | 2020-06-05 1:17PM EDT | 2020-09-18 | 5.60 | 4.70 | 5.10 | +1.10 | +24.44% | 55 | 2,522 | 19.90% |
| JNJ201016C00150000 | 2020-06-05 3:39PM EDT | 2020-10-16 | 6.10 | 5.55 | 6.00 | +0.65 | +11.93% | 26 | 1,003 | 20.24% |
| JNJ201218C00150000 | 2020-06-05 3:49PM EDT | 2020-12-18 | 7.55 | 7.25 | 7.80 | +0.30 | +4.14% | 59 | 1,882 | 20.87% |
| JNJ210115C00150000 | 2020-06-05 3:58PM EDT | 2021-01-15 | 8.05 | 7.75 | 8.40 | +0.20 | +2.55% | 132 | 3,019 | 20.83% |
| JNJ210319C00150000 | 2020-06-05 1:56PM EDT | 2021-03-19 | 9.70 | 7.95 | 10.00 | -0.05 | -0.51% | 4 | 277 | 21.47% |
| JNJ210618C00150000 | 2020-06-05 11:31AM EDT | 2021-06-18 | 12.05 | 9.85 | 11.45 | +1.99 | +19.78% | 4 | 210 | 21.14% |
| JNJ210917C00150000 | 2020-06-04 1:14PM EDT | 2021-09-17 | 11.09 | 10.65 | 12.50 | 0.00 | - | 3 | 117 | 20.55% |
| JNJ220121C00150000 | 2020-06-05 1:10PM EDT | 2022-01-21 | 13.20 | 11.35 | 13.50 | +0.80 | +6.45% | 53 | 1,353 | 19.58% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605P00150000 | 2020-06-05 2:27PM EDT | 2020-06-05 | 1.90 | 1.60 | 3.35 | -2.22 | -53.88% | 23 | 166 | 53.61% |
| JNJ200612P00150000 | 2020-06-05 3:57PM EDT | 2020-06-12 | 3.27 | 1.05 | 3.35 | -1.28 | -28.13% | 50 | 170 | 18.95% |
| JNJ200619P00150000 | 2020-06-05 3:57PM EDT | 2020-06-19 | 3.91 | 3.40 | 4.10 | -0.95 | -19.55% | 75 | 1,201 | 21.00% |
| JNJ200626P00150000 | 2020-06-05 11:51AM EDT | 2020-06-26 | 3.30 | 3.90 | 4.55 | -2.10 | -38.89% | 256 | 13 | 20.68% |
| JNJ200710P00150000 | 2020-05-29 10:57AM EDT | 2020-07-10 | 6.13 | 4.65 | 5.45 | 0.00 | - | 2 | 2 | 21.24% |
| JNJ200717P00150000 | 2020-06-05 3:40PM EDT | 2020-07-17 | 5.47 | 5.20 | 5.80 | -1.18 | -17.74% | 49 | 1,107 | 21.22% |
| JNJ200821P00150000 | 2020-06-05 3:30PM EDT | 2020-08-21 | 6.70 | 6.80 | 7.15 | -0.25 | -3.60% | 67 | 72 | 20.80% |
| JNJ200918P00150000 | 2020-06-05 1:37PM EDT | 2020-09-18 | 8.05 | 8.25 | 8.60 | -1.29 | -13.81% | 44 | 414 | 22.46% |
| JNJ201016P00150000 | 2020-06-05 1:38PM EDT | 2020-10-16 | 9.20 | 9.00 | 9.90 | -1.07 | -10.42% | 51 | 111 | 23.63% |
| JNJ201218P00150000 | 2020-06-05 2:35PM EDT | 2020-12-18 | 11.80 | 11.40 | 12.15 | +0.15 | +1.29% | 4 | 893 | 24.71% |
| JNJ210115P00150000 | 2020-06-05 3:05PM EDT | 2021-01-15 | 12.25 | 12.05 | 12.75 | -0.95 | -7.20% | 29 | 2,016 | 24.42% |
| JNJ210319P00150000 | 2020-06-05 1:56PM EDT | 2021-03-19 | 13.99 | 12.60 | 14.60 | -2.36 | -14.43% | 1 | 248 | 25.14% |
| JNJ210618P00150000 | 2020-06-03 11:07AM EDT | 2021-06-18 | 17.01 | 15.30 | 17.05 | 0.00 | - | 1 | 142 | 26.01% |
| JNJ210917P00150000 | 2020-05-29 3:00PM EDT | 2021-09-17 | 18.85 | 17.15 | 18.70 | 0.00 | - | 2 | 130 | 25.84% |
| JNJ220121P00150000 | 2020-06-02 12:52PM EDT | 2022-01-21 | 21.35 | 19.20 | 21.70 | 0.00 | - | 10 | 830 | 26.97% |
© 2020 Verizon Media. All rights reserved.