JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200619C00090000 | 2020-05-21 3:48PM EDT | 2020-06-19 | 56.98 | 52.25 | 54.85 | 0.00 | - | 9 | 0 | 102.59% |
| JNJ200717C00090000 | 2020-05-21 3:51PM EDT | 2020-07-17 | 56.70 | 52.10 | 55.30 | 0.00 | - | 32 | 0 | 80.57% |
| JNJ200821C00090000 | 2020-05-21 2:33PM EDT | 2020-08-21 | 56.70 | 52.30 | 55.55 | 0.00 | - | - | 0 | 65.99% |
| JNJ200918C00090000 | 2020-05-21 3:30PM EDT | 2020-09-18 | 56.90 | 52.40 | 55.55 | 0.00 | - | 8 | 0 | 57.47% |
| JNJ201016C00090000 | 2020-04-09 10:57AM EDT | 2020-10-16 | 53.52 | 57.20 | 60.45 | 0.00 | - | 1 | 0 | 75.49% |
| JNJ201218C00090000 | 2020-04-07 11:28AM EDT | 2020-12-18 | 52.00 | 57.20 | 59.80 | 0.00 | - | 1 | 0 | 61.33% |
| JNJ210115C00090000 | 2020-05-22 12:31PM EDT | 2021-01-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ210319C00090000 | 2019-11-22 4:56PM EDT | 2021-03-19 | 45.85 | 53.70 | 58.50 | 0.00 | - | 2,700 | 0 | 51.11% |
| JNJ210618C00090000 | 2020-05-12 2:33PM EDT | 2021-06-18 | 58.89 | 52.70 | 57.50 | 0.00 | - | 5 | 23 | 40.86% |
| JNJ210917C00090000 | 2020-04-30 10:55AM EDT | 2021-09-17 | 59.80 | 52.50 | 57.40 | 0.00 | - | 2 | 3 | 36.40% |
| JNJ220121C00090000 | 2020-05-20 12:38PM EDT | 2022-01-21 | 58.75 | 54.35 | 56.60 | 0.00 | - | 4 | 81 | 29.58% |
Putsfor29 May 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200619P00090000 | 2020-05-19 3:48PM EDT | 2020-06-19 | 0.07 | 0.00 | 0.11 | 0.00 | - | 5 | 483 | 74.22% |
| JNJ200717P00090000 | 2020-05-20 9:30AM EDT | 2020-07-17 | 0.16 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 56.45% |
| JNJ200918P00090000 | 2020-05-14 9:56AM EDT | 2020-09-18 | 0.80 | 0.25 | 0.84 | 0.00 | - | 1 | 463 | 53.27% |
| JNJ201016P00090000 | 2020-05-19 3:48PM EDT | 2020-10-16 | 0.79 | 0.32 | 0.93 | 0.00 | - | 5 | 40 | 48.90% |
| JNJ201218P00090000 | 2020-05-14 10:05AM EDT | 2020-12-18 | 1.89 | 1.09 | 1.40 | 0.00 | - | 6 | 503 | 44.85% |
| JNJ210115P00090000 | 2020-05-21 1:26PM EDT | 2021-01-15 | 1.45 | 1.33 | 1.64 | 0.00 | - | 1 | 932 | 43.81% |
| JNJ210319P00090000 | 2020-04-30 9:30AM EDT | 2021-03-19 | 2.10 | 0.83 | 1.98 | 0.00 | - | 1 | 10 | 40.89% |
| JNJ210917P00090000 | 2020-03-04 1:09PM EDT | 2021-09-17 | 2.30 | 5.10 | 5.80 | 0.00 | - | - | 6 | 45.54% |
| JNJ220121P00090000 | 2020-05-20 2:55PM EDT | 2022-01-21 | 3.50 | 2.89 | 4.35 | 0.00 | - | 50 | 468 | 36.51% |
© 2020 Verizon Media. All rights reserved.