JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:170.00
Callsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200710C00170000 | 2020-06-24 10:08AM EDT | 2020-07-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| JNJ200717C00170000 | 2020-07-02 3:49PM EDT | 2020-07-17 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 34 | 2,662 | 40.63% |
| JNJ200724C00170000 | 2020-06-24 2:17PM EDT | 2020-07-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 12.50% |
| JNJ200731C00170000 | 2020-06-25 9:30AM EDT | 2020-07-31 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 17 | 36.62% |
| JNJ200821C00170000 | 2020-07-02 3:51PM EDT | 2020-08-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 7 | 1,119 | 25.49% |
| JNJ200918C00170000 | 2020-07-02 2:21PM EDT | 2020-09-18 | 0.23 | 0.19 | 0.24 | -0.05 | -17.86% | 2 | 1,623 | 22.68% |
| JNJ201016C00170000 | 2020-07-02 2:20PM EDT | 2020-10-16 | 0.38 | 0.35 | 0.42 | -0.04 | -9.52% | 5 | 605 | 21.70% |
| JNJ201218C00170000 | 2020-07-01 1:18PM EDT | 2020-12-18 | 0.76 | 0.77 | 0.87 | -0.13 | -14.61% | 6 | 874 | 20.34% |
| JNJ210115C00170000 | 2020-07-02 3:51PM EDT | 2021-01-15 | 1.05 | 1.05 | 1.08 | -0.13 | -11.02% | 146 | 2,067 | 19.94% |
| JNJ210319C00170000 | 2020-06-19 1:52PM EDT | 2021-03-19 | 2.68 | 1.55 | 1.75 | 0.00 | - | 8 | 54 | 19.97% |
| JNJ210618C00170000 | 2020-07-02 3:05PM EDT | 2021-06-18 | 2.38 | 2.23 | 2.49 | -0.12 | -4.80% | 1 | 181 | 19.31% |
| JNJ210917C00170000 | 2020-06-22 6:52PM EDT | 2021-09-17 | 5.20 | 1.96 | 3.25 | 0.00 | - | 1 | 38 | 18.96% |
| JNJ220121C00170000 | 2020-06-30 3:17PM EDT | 2022-01-21 | 3.95 | 3.90 | 4.25 | 0.00 | - | 7 | 821 | 18.60% |
| JNJ220617C00170000 | 2020-06-29 2:36PM EDT | 2022-06-17 | 5.14 | 5.00 | 5.50 | 0.00 | - | 2 | 24 | 18.52% |
Putsfor10 July 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200717P00170000 | 2020-06-29 10:47AM EDT | 2020-07-17 | 31.14 | 28.55 | 28.90 | 0.00 | - | 10 | 32 | 0.00% |
| JNJ200821P00170000 | 2020-06-15 3:17PM EDT | 2020-08-21 | 23.15 | 28.90 | 29.35 | 0.00 | - | - | 6 | 29.96% |
| JNJ200918P00170000 | 2020-06-22 6:52PM EDT | 2020-09-18 | 22.50 | 31.75 | 32.95 | 0.00 | - | - | 27 | 48.59% |
| JNJ201016P00170000 | 2020-06-22 6:52PM EDT | 2020-10-16 | 26.80 | 31.90 | 33.25 | 0.00 | - | 1 | 3 | 42.96% |
| JNJ201218P00170000 | 2020-06-17 10:26AM EDT | 2020-12-18 | 28.85 | 31.45 | 32.05 | 0.00 | - | 3 | 39 | 29.86% |
| JNJ210115P00170000 | 2020-06-22 6:52PM EDT | 2021-01-15 | 28.45 | 33.70 | 35.75 | 0.00 | - | 2 | 0 | 38.76% |
| JNJ210319P00170000 | 2020-06-22 6:52PM EDT | 2021-03-19 | 32.14 | 34.30 | 37.30 | 0.00 | - | 15 | 94 | 37.40% |
| JNJ210618P00170000 | 2020-06-22 6:52PM EDT | 2021-06-18 | 31.70 | 36.55 | 38.35 | 0.00 | - | 10 | 0 | 34.27% |
| JNJ210917P00170000 | 2020-06-22 6:52PM EDT | 2021-09-17 | 33.65 | 38.40 | 40.45 | 0.00 | - | 4 | 0 | 34.15% |
| JNJ220121P00170000 | 2020-06-22 6:52PM EDT | 2022-01-21 | 39.20 | 39.35 | 42.30 | 0.00 | - | 26 | 43 | 32.87% |
| JNJ220617P00170000 | 2020-06-26 10:33AM EDT | 2022-06-17 | 44.15 | 40.35 | 42.45 | 0.00 | - | 1 | 21 | 29.51% |
© 2020 Verizon Media. All rights reserved.