JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200605C00180000 | 2020-05-13 7:12PM EDT | 2020-06-05 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 93.75% |
| JNJ200619C00180000 | 2020-05-18 3:11PM EDT | 2020-06-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 123 | 346 | 41.41% |
| JNJ200626C00180000 | 2020-05-26 10:36AM EDT | 2020-06-26 | 0.05 | 0.00 | 0.13 | 0.00 | - | 11 | 22 | 40.72% |
| JNJ200717C00180000 | 2020-06-03 3:17PM EDT | 2020-07-17 | 0.06 | 0.00 | 0.18 | 0.00 | - | 21 | 519 | 31.01% |
| JNJ200821C00180000 | 2020-06-01 1:05PM EDT | 2020-08-21 | 0.16 | 0.01 | 0.26 | 0.00 | - | 1 | 68 | 24.66% |
| JNJ200918C00180000 | 2020-06-04 10:59AM EDT | 2020-09-18 | 0.21 | 0.19 | 0.23 | -0.03 | -12.50% | 10 | 1,957 | 20.73% |
| JNJ201016C00180000 | 2020-06-03 1:12PM EDT | 2020-10-16 | 0.39 | 0.27 | 0.42 | 0.00 | - | 1 | 119 | 20.66% |
| JNJ201218C00180000 | 2020-05-28 9:33AM EDT | 2020-12-18 | 0.75 | 0.67 | 0.75 | 0.00 | - | 2 | 274 | 19.35% |
| JNJ210115C00180000 | 2020-06-04 10:32AM EDT | 2021-01-15 | 0.90 | 0.84 | 0.93 | -0.16 | -15.09% | 39 | 1,685 | 19.08% |
| JNJ210319C00180000 | 2020-05-28 9:48AM EDT | 2021-03-19 | 1.55 | 1.26 | 1.64 | 0.00 | - | 6 | 1,132 | 19.67% |
| JNJ210618C00180000 | 2020-06-04 10:56AM EDT | 2021-06-18 | 2.06 | 1.88 | 2.24 | -1.14 | -35.62% | 200 | 0 | 18.87% |
| JNJ210917C00180000 | 2020-05-27 3:13PM EDT | 2021-09-17 | 2.46 | 2.57 | 2.88 | 0.00 | - | 1 | 4 | 18.44% |
| JNJ220121C00180000 | 2020-06-03 12:07PM EDT | 2022-01-21 | 3.70 | 3.25 | 3.60 | 0.00 | - | 3 | 514 | 17.75% |
Putsfor5 June 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200612P00180000 | 2020-05-18 9:30AM EDT | 2020-06-12 | 27.76 | 32.30 | 34.15 | 0.00 | - | 1 | 1 | 80.81% |
| JNJ200619P00180000 | 2020-05-13 7:12PM EDT | 2020-06-19 | 27.65 | 33.00 | 33.50 | 0.00 | - | - | 0 | 0.00% |
| JNJ200717P00180000 | 2020-05-18 1:11PM EDT | 2020-07-17 | 30.06 | 33.65 | 34.20 | 0.00 | - | 1 | 1 | 37.40% |
| JNJ200918P00180000 | 2020-05-11 2:28PM EDT | 2020-09-18 | 33.60 | 35.00 | 35.50 | 0.00 | - | 25 | 35 | 33.20% |
| JNJ201016P00180000 | 2020-05-14 2:50PM EDT | 2020-10-16 | 36.38 | 33.50 | 35.60 | 0.00 | - | 6 | 5 | 30.05% |
| JNJ201218P00180000 | 2020-05-28 3:10PM EDT | 2020-12-18 | 35.40 | 36.30 | 36.95 | 0.00 | - | 2 | 22 | 29.69% |
| JNJ210115P00180000 | 2020-04-16 1:09PM EDT | 2021-01-15 | 37.25 | 33.25 | 36.15 | 0.00 | - | 15 | 117 | 25.21% |
| JNJ210319P00180000 | 2020-01-29 1:41PM EDT | 2021-03-19 | 32.50 | 47.30 | 51.00 | 0.00 | - | 64 | 25 | 51.16% |
| JNJ210618P00180000 | 2020-01-29 12:47PM EDT | 2021-06-18 | 33.53 | 47.85 | 51.25 | 0.00 | - | - | 63 | 48.22% |
| JNJ210917P00180000 | 2020-06-03 11:07AM EDT | 2021-09-17 | 40.50 | 40.35 | 41.70 | 0.00 | - | 2 | 46 | 28.12% |
| JNJ220121P00180000 | 2020-05-26 9:59AM EDT | 2022-01-21 | 44.30 | 41.20 | 43.85 | 0.00 | - | 2 | 39 | 28.16% |
© 2020 Verizon Media. All rights reserved.