Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.56+0.56 (+0.38%)
As of 1:33PM EDT. Market open.
Strike:195.00
Callsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200821C00195000 | 2020-08-05 1:03PM EDT | 2020-08-21 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 59.38% |
| JNJ200918C00195000 | 2020-08-14 11:27AM EDT | 2020-09-18 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 3 | 509 | 38.09% |
| JNJ201016C00195000 | 2020-08-13 1:12PM EDT | 2020-10-16 | 0.11 | 0.05 | 0.17 | 0.00 | - | 2 | 214 | 31.74% |
| JNJ201218C00195000 | 2020-08-13 12:25PM EDT | 2020-12-18 | 0.25 | 0.20 | 0.33 | 0.00 | - | 2 | 0 | 25.15% |
| JNJ210115C00195000 | 2020-08-13 3:36PM EDT | 2021-01-15 | 0.20 | 0.15 | 0.37 | 0.00 | - | 35 | 766 | 23.22% |
| JNJ210319C00195000 | 2020-08-11 10:47AM EDT | 2021-03-19 | 0.44 | 0.49 | 0.55 | 0.00 | - | 1 | 77 | 21.12% |
| JNJ210618C00195000 | 2020-08-12 11:41AM EDT | 2021-06-18 | 0.84 | 0.81 | 0.92 | -0.01 | -1.18% | 50 | 234 | 19.79% |
| JNJ210917C00195000 | 2020-08-03 9:37AM EDT | 2021-09-17 | 1.05 | 1.21 | 1.33 | 0.00 | - | 4 | 0 | 19.00% |
| JNJ220121C00195000 | 2020-08-10 11:29AM EDT | 2022-01-21 | 1.95 | 1.79 | 2.02 | 0.00 | - | 6 | 0 | 18.53% |
| JNJ220617C00195000 | 2020-08-06 1:24PM EDT | 2022-06-17 | 2.80 | 2.49 | 2.86 | 0.00 | - | 100 | 260 | 18.18% |
Putsfor14 August 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210319P00195000 | 2020-07-09 8:19PM EDT | 2021-03-19 | 70.30 | 47.25 | 50.95 | 0.00 | - | 10 | 4 | 37.31% |
| JNJ210618P00195000 | 2020-07-09 8:19PM EDT | 2021-06-18 | 70.80 | 50.95 | 52.70 | 0.00 | - | 2 | 12 | 35.54% |
| JNJ210917P00195000 | 2020-07-09 8:19PM EDT | 2021-09-17 | 73.50 | 51.40 | 53.65 | 0.00 | - | 1 | 2 | 33.12% |
| JNJ220121P00195000 | 2020-06-22 2:24PM EDT | 2022-01-21 | 59.45 | 51.80 | 54.25 | 0.00 | - | 2 | 348 | 29.90% |
| JNJ220617P00195000 | 2020-08-14 9:43AM EDT | 2022-06-17 | 56.05 | 54.30 | 56.30 | +0.10 | +0.18% | 2 | 92 | 29.37% |
© 2020 Verizon Media. All rights reserved.
