JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:180.00
Callsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200228C00180000 | 2020-01-27 12:05AM EST | 2020-02-28 | 0.02 | - | 0.09 | 0.00 | - | - | - | 30.37% |
| JNJ200619C00180000 | 2020-01-27 11:10AM EST | 2020-06-19 | 0.06 | 0.00 | 0.43 | +0.01 | +20.00% | 25 | 54 | 18.78% |
| JNJ200918C00180000 | 2020-01-22 3:10PM EST | 2020-09-18 | 0.36 | 0.24 | 0.36 | 0.00 | - | 5 | 25 | 14.17% |
| JNJ201218C00180000 | 2020-01-14 11:21AM EST | 2020-12-18 | 0.59 | 0.57 | 0.82 | 0.00 | - | 4 | 12 | 14.42% |
| JNJ210115C00180000 | 2020-01-27 2:49PM EST | 2021-01-15 | 0.89 | 0.64 | 0.79 | +0.06 | +7.23% | 10 | 459 | 13.72% |
| JNJ210319C00180000 | 2020-01-16 3:42PM EST | 2021-03-19 | 1.30 | 0.97 | 1.46 | 0.00 | - | 3 | 4 | 14.88% |
| JNJ210618C00180000 | 2020-01-23 10:08AM EST | 2021-06-18 | 1.75 | 1.07 | 2.34 | 0.00 | - | - | - | 15.60% |
| JNJ210917C00180000 | 2019-12-24 12:45PM EST | 2021-09-17 | 2.67 | 1.29 | 3.95 | 0.00 | - | - | 1 | 17.38% |
| JNJ220121C00180000 | 2020-01-24 10:15AM EST | 2022-01-21 | 2.95 | 1.58 | 3.70 | 0.00 | - | 20 | 238 | 15.40% |
Putsfor31 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200918P00180000 | 2019-10-15 2:26PM EST | 2020-09-18 | 48.56 | 44.60 | 49.35 | 0.00 | - | - | 0 | 55.14% |
| JNJ201218P00180000 | 2020-01-15 12:34PM EST | 2020-12-18 | 35.00 | 34.05 | 35.00 | 0.00 | - | 1 | 3 | 23.13% |
| JNJ210115P00180000 | 2019-12-24 10:25AM EST | 2021-01-15 | 36.10 | 31.95 | 34.05 | 0.00 | - | 21 | 105 | 19.93% |
| JNJ210319P00180000 | 2020-01-16 3:14PM EST | 2021-03-19 | 34.85 | 33.50 | 35.80 | 0.00 | - | 22 | 13 | 22.10% |
| JNJ210917P00180000 | 2020-01-16 3:15PM EST | 2021-09-17 | 36.35 | 35.15 | 38.40 | 0.00 | - | 14 | 6 | 22.54% |
| JNJ220121P00180000 | 2019-11-13 10:12AM EST | 2022-01-21 | 53.75 | 41.20 | 45.00 | 0.00 | - | 2 | 5 | 28.99% |