JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200417C00170000 | 2020-01-17 3:57PM EST | 2020-04-17 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 23 | 109 | 13.09% |
| JNJ200619C00170000 | 2020-01-16 11:11AM EST | 2020-06-19 | 0.24 | 0.17 | 0.53 | -0.03 | -11.11% | 5 | 567 | 14.42% |
| JNJ200717C00170000 | 2020-01-17 3:36PM EST | 2020-07-17 | 0.44 | 0.27 | 0.52 | +0.14 | +46.67% | 101 | 77 | 13.18% |
| JNJ200918C00170000 | 2020-01-17 2:07PM EST | 2020-09-18 | 0.89 | 0.73 | 1.11 | +0.14 | +18.67% | 6 | 219 | 13.90% |
| JNJ201218C00170000 | 2020-01-17 11:06AM EST | 2020-12-18 | 1.75 | 1.62 | 2.24 | +0.25 | +16.67% | 1 | 10 | 15.00% |
| JNJ210115C00170000 | 2020-01-17 3:02PM EST | 2021-01-15 | 2.26 | 1.89 | 2.40 | +0.41 | +22.16% | 55 | 547 | 14.79% |
| JNJ210319C00170000 | 2020-01-09 10:19AM EST | 2021-03-19 | 2.56 | 1.86 | 3.35 | 0.00 | - | 8 | 12 | 15.61% |
| JNJ210917C00170000 | 2020-01-16 10:11AM EST | 2021-09-17 | 4.25 | 4.25 | 5.80 | 0.00 | - | 6 | 5 | 16.85% |
| JNJ220121C00170000 | 2020-01-02 3:15PM EST | 2022-01-21 | 5.00 | 3.20 | 7.00 | 0.00 | - | 10 | 132 | 16.91% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221P00170000 | 2019-12-31 3:20PM EST | 2020-02-21 | 24.57 | 19.25 | 23.40 | 0.00 | - | - | 1 | 51.04% |
| JNJ201218P00170000 | 2020-01-17 3:30PM EST | 2020-12-18 | 24.15 | - | - | 0.00 | - | - | - | 0.00% |
| JNJ210115P00170000 | 2019-06-09 11:07PM EST | 2021-01-15 | 37.14 | 32.15 | 33.85 | 0.00 | - | 58 | 111 | 34.79% |
| JNJ210319P00170000 | 2020-01-16 3:13PM EST | 2021-03-19 | 26.40 | 23.85 | 26.50 | 0.00 | - | 2 | 41 | 19.95% |
| JNJ210917P00170000 | 2019-12-26 9:50AM EST | 2021-09-17 | 30.70 | 27.10 | 29.40 | 0.00 | - | - | 1 | 20.84% |
| JNJ220121P00170000 | 2019-12-26 9:50AM EST | 2022-01-21 | 31.40 | 26.45 | 30.20 | 0.00 | - | 1 | 3 | 19.97% |