JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115C00155000 | 2019-11-12 12:51PM EST | 2019-11-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 421 | 62.50% |
| JNJ191220C00155000 | 2019-10-20 11:12PM EST | 2019-12-20 | 0.05 | - | 0.06 | 0.00 | - | - | 1 | 23.73% |
| JNJ200117C00155000 | 2019-11-12 9:34AM EST | 2020-01-17 | 0.04 | 0.00 | 0.09 | 0.00 | - | 385 | 9,612 | 19.14% |
| JNJ200320C00155000 | 2019-11-12 3:01PM EST | 2020-03-20 | 0.15 | 0.00 | 0.29 | -0.22 | -59.46% | 7 | 124 | 16.82% |
| JNJ200417C00155000 | 2019-11-12 11:43AM EST | 2020-04-17 | 0.22 | 0.18 | 0.32 | -0.15 | -40.54% | 84 | 211 | 15.55% |
| JNJ200619C00155000 | 2019-11-06 12:40PM EST | 2020-06-19 | 0.66 | 0.55 | 0.76 | 0.00 | - | 16 | 363 | 16.04% |
| JNJ200918C00155000 | 2019-11-12 12:20PM EST | 2020-09-18 | 1.31 | 1.17 | 1.38 | +0.07 | +5.65% | 35 | 160 | 15.98% |
| JNJ201218C00155000 | 2019-11-07 11:17AM EST | 2020-12-18 | 2.52 | 2.05 | 2.29 | 0.00 | - | - | 7 | 16.65% |
| JNJ210115C00155000 | 2019-11-12 9:49AM EST | 2021-01-15 | 3.30 | 0.00 | 0.00 | +0.57 | +20.88% | 10 | 447 | 3.13% |
| JNJ210319C00155000 | 2019-10-29 2:21PM EST | 2021-03-19 | 2.60 | 2.55 | 3.40 | 0.00 | - | - | 1 | 17.51% |
| JNJ210917C00155000 | 2019-10-24 10:27AM EST | 2021-09-17 | 3.80 | 4.15 | 5.30 | 0.00 | - | - | 1 | 18.20% |
| JNJ220121C00155000 | 2019-11-07 11:11AM EST | 2022-01-21 | 5.55 | 4.05 | 5.65 | 0.00 | - | 2 | 110 | 17.22% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115P00155000 | 2019-08-19 9:53AM EST | 2019-11-15 | 23.42 | 22.40 | 27.00 | 0.00 | - | 1 | 1 | 150.10% |
| JNJ191129P00155000 | 2019-10-30 10:10AM EST | 2019-11-29 | 23.64 | 22.70 | 26.35 | 0.00 | - | 10 | 5 | 59.94% |
| JNJ191220P00155000 | 2019-10-13 11:02PM EST | 2019-12-20 | 24.55 | 23.20 | 25.50 | 0.00 | - | - | 0 | 50.29% |
| JNJ200117P00155000 | 2019-06-26 9:37AM EST | 2020-01-17 | 16.34 | 24.80 | 25.75 | 0.00 | - | 1 | 0 | 39.87% |
| JNJ200320P00155000 | 2019-08-27 8:33AM EST | 2020-03-20 | 26.67 | 25.20 | 29.60 | 0.00 | - | 1 | 0 | 44.06% |
| JNJ210115P00155000 | 2019-10-18 2:54PM EST | 2021-01-15 | 30.50 | 26.40 | 29.35 | 0.00 | - | 333 | 361 | 23.65% |
| JNJ220121P00155000 | 2019-10-01 9:43AM EST | 2022-01-21 | 33.50 | 30.55 | 33.15 | 0.00 | - | - | 2 | 22.68% |