JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200124C00155000 | 2020-01-17 3:59PM EST | 2020-01-24 | 0.10 | 0.08 | 0.12 | +0.04 | +66.67% | 752 | 256 | 24.71% |
| JNJ200131C00155000 | 2020-01-17 3:58PM EST | 2020-01-31 | 0.20 | 0.17 | 0.21 | +0.07 | +53.85% | 176 | 1,153 | 17.12% |
| JNJ200207C00155000 | 2020-01-17 2:42PM EST | 2020-02-07 | 0.33 | 0.34 | 0.38 | +0.12 | +57.14% | 123 | 42 | 15.92% |
| JNJ200214C00155000 | 2020-01-17 3:31PM EST | 2020-02-14 | 0.60 | 0.45 | 0.56 | +0.09 | +17.65% | 2 | 20 | 15.41% |
| JNJ200221C00155000 | 2020-01-17 3:59PM EST | 2020-02-21 | 0.67 | 0.62 | 0.67 | +0.15 | +28.85% | 2,070 | 11,190 | 14.55% |
| JNJ200228C00155000 | 2020-01-17 3:48PM EST | 2020-02-28 | 0.71 | 0.66 | 0.72 | +0.19 | +36.54% | 15 | 203 | 13.55% |
| JNJ200320C00155000 | 2020-01-17 3:37PM EST | 2020-03-20 | 1.16 | 1.09 | 1.15 | +0.27 | +30.34% | 211 | 2,283 | 13.29% |
| JNJ200417C00155000 | 2020-01-17 3:37PM EST | 2020-04-17 | 1.80 | 1.13 | 2.00 | +0.40 | +28.57% | 1,709 | 1,196 | 14.44% |
| JNJ200619C00155000 | 2020-01-17 3:46PM EST | 2020-06-19 | 2.85 | 2.54 | 3.00 | +0.26 | +10.04% | 153 | 2,121 | 13.90% |
| JNJ200717C00155000 | 2020-01-17 3:58PM EST | 2020-07-17 | 3.48 | 3.10 | 3.60 | +0.68 | +24.29% | 90 | 1,046 | 14.30% |
| JNJ200918C00155000 | 2020-01-17 12:59PM EST | 2020-09-18 | 4.41 | 4.15 | 4.90 | +0.36 | +8.89% | 2 | 222 | 15.09% |
| JNJ201218C00155000 | 2020-01-17 2:24PM EST | 2020-12-18 | 6.10 | 5.60 | 6.55 | +0.80 | +15.09% | 13 | 215 | 15.83% |
| JNJ210115C00155000 | 2020-01-17 3:47PM EST | 2021-01-15 | 6.51 | 6.55 | 7.05 | +0.49 | +8.14% | 22 | 637 | 16.06% |
| JNJ210319C00155000 | 2020-01-13 10:28AM EST | 2021-03-19 | 6.00 | 6.40 | 8.45 | 0.00 | - | 2 | 3 | 17.02% |
| JNJ210618C00155000 | 2019-12-19 2:04PM EST | 2021-06-18 | 7.38 | 7.70 | 10.05 | 0.00 | - | - | 1 | 17.72% |
| JNJ210917C00155000 | 2019-12-19 12:53PM EST | 2021-09-17 | 8.45 | 8.75 | 11.25 | 0.00 | - | 3 | 4 | 17.90% |
| JNJ220121C00155000 | 2020-01-17 12:39PM EST | 2022-01-21 | 10.47 | 7.95 | 12.00 | +0.68 | +6.95% | 6 | 131 | 17.18% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200214P00155000 | 2020-01-17 9:59AM EST | 2020-02-14 | 6.68 | 5.95 | 6.70 | -2.72 | -28.94% | 1 | 10 | 18.26% |
| JNJ200221P00155000 | 2020-01-16 10:21AM EST | 2020-02-21 | 7.69 | 6.20 | 6.70 | 0.00 | - | 21 | 61 | 16.15% |
| JNJ200320P00155000 | 2020-01-17 12:17PM EST | 2020-03-20 | 7.37 | 7.50 | 7.70 | -1.38 | -15.77% | 119 | 242 | 16.88% |
| JNJ200417P00155000 | 2019-12-12 11:31AM EST | 2020-04-17 | 14.80 | 10.95 | 11.25 | 0.00 | - | 26 | 0 | 26.88% |
| JNJ200619P00155000 | 2020-01-02 10:31AM EST | 2020-06-19 | 12.80 | 9.40 | 10.15 | 0.00 | - | 1 | 44 | 17.56% |
| JNJ200717P00155000 | 2020-01-10 1:49PM EST | 2020-07-17 | 12.75 | 9.90 | 10.65 | 0.00 | - | 1 | 17 | 17.37% |
| JNJ200918P00155000 | 2020-01-15 12:42PM EST | 2020-09-18 | 12.95 | 10.95 | 12.70 | 0.00 | - | 1 | 2 | 19.27% |
| JNJ210115P00155000 | 2020-01-17 10:38AM EST | 2021-01-15 | 13.98 | 13.40 | 15.20 | -2.57 | -15.53% | 2 | 363 | 20.04% |
| JNJ210319P00155000 | 2020-01-16 3:16PM EST | 2021-03-19 | 15.70 | 14.15 | 16.45 | 0.00 | - | 254 | 127 | 20.45% |
| JNJ210618P00155000 | 2020-01-16 3:17PM EST | 2021-06-18 | 17.30 | 15.05 | 17.95 | 0.00 | - | 2 | 0 | 20.68% |
| JNJ220121P00155000 | 2020-01-17 12:34PM EST | 2022-01-21 | 19.40 | 16.75 | 20.80 | -0.50 | -2.51% | 1 | 3 | 20.74% |