JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200529C00155000 | 2020-05-22 3:57PM EDT | 2020-05-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 12.50% |
| JNJ200605C00155000 | 2020-05-22 3:59PM EDT | 2020-06-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| JNJ200612C00155000 | 2020-05-22 3:59PM EDT | 2020-06-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| JNJ200619C00155000 | 2020-05-22 3:59PM EDT | 2020-06-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| JNJ200626C00155000 | 2020-05-22 3:00PM EDT | 2020-06-26 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ200717C00155000 | 2020-05-22 3:53PM EDT | 2020-07-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| JNJ200821C00155000 | 2020-05-22 2:58PM EDT | 2020-08-21 | 2.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| JNJ200918C00155000 | 2020-05-22 3:18PM EDT | 2020-09-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| JNJ201016C00155000 | 2020-05-22 12:12PM EDT | 2020-10-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| JNJ201218C00155000 | 2020-05-22 1:29PM EDT | 2020-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| JNJ210115C00155000 | 2020-05-22 3:49PM EDT | 2021-01-15 | 6.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| JNJ210319C00155000 | 2020-05-22 12:44PM EDT | 2021-03-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNJ210618C00155000 | 2020-05-22 3:08PM EDT | 2021-06-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JNJ210917C00155000 | 2020-05-21 10:26AM EDT | 2021-09-17 | 10.91 | 8.65 | 9.60 | 0.00 | - | 2 | 17 | 20.92% |
| JNJ220121C00155000 | 2020-05-22 2:40PM EDT | 2022-01-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200529P00155000 | 2020-05-22 12:34PM EDT | 2020-05-29 | 10.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ200605P00155000 | 2020-05-20 12:37PM EDT | 2020-06-05 | 7.80 | 9.90 | 11.35 | 0.00 | - | 3 | 31 | 38.21% |
| JNJ200612P00155000 | 2020-05-22 3:36PM EDT | 2020-06-12 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ200619P00155000 | 2020-05-22 3:36PM EDT | 2020-06-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ200702P00155000 | 2020-05-22 3:05PM EDT | 2020-07-02 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ200717P00155000 | 2020-05-21 11:54AM EDT | 2020-07-17 | 11.05 | 11.80 | 12.35 | 0.00 | - | 2 | 263 | 24.06% |
| JNJ200821P00155000 | 2020-05-19 1:37PM EDT | 2020-08-21 | 10.90 | 12.85 | 13.50 | 0.00 | - | 1 | 3 | 23.66% |
| JNJ200918P00155000 | 2020-05-22 1:00PM EDT | 2020-09-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| JNJ201016P00155000 | 2020-05-14 11:12AM EDT | 2020-10-16 | 17.35 | 14.90 | 15.70 | 0.00 | - | 1 | 87 | 25.24% |
| JNJ201218P00155000 | 2020-05-18 9:42AM EDT | 2020-12-18 | 14.10 | 17.40 | 18.50 | 0.00 | - | 1 | 90 | 27.81% |
| JNJ210115P00155000 | 2020-05-20 10:53AM EDT | 2021-01-15 | 16.40 | 17.25 | 20.10 | 0.00 | - | 8 | 975 | 29.64% |
| JNJ210319P00155000 | 2020-01-29 10:49AM EDT | 2021-03-19 | 14.75 | 26.90 | 28.80 | 0.00 | - | 254 | 136 | 43.11% |
| JNJ210618P00155000 | 2020-05-01 3:07PM EDT | 2021-06-18 | 22.22 | 20.85 | 23.95 | 0.00 | - | 11 | 42 | 29.57% |
| JNJ210917P00155000 | 2020-03-27 4:14AM EDT | 2021-09-17 | 36.20 | 21.70 | 24.65 | 0.00 | - | - | 0 | 27.69% |
| JNJ220121P00155000 | 2020-05-04 9:35AM EDT | 2022-01-21 | 25.32 | 24.25 | 28.25 | 0.00 | - | 2 | 37 | 29.50% |
© 2020 Verizon Media. All rights reserved.