JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200221C00090000 | 2019-12-26 11:52AM EST | 2020-02-21 | 55.85 | 57.05 | 61.65 | 0.00 | - | - | 6 | 81.25% |
| JNJ200320C00090000 | 2020-01-15 3:46PM EST | 2020-03-20 | 57.02 | 57.15 | 61.65 | 0.00 | - | 3 | 5 | 61.52% |
| JNJ200417C00090000 | 2019-12-20 12:38PM EST | 2020-04-17 | 56.90 | 56.90 | 61.60 | 0.00 | - | 1 | 1 | 83.22% |
| JNJ200619C00090000 | 2020-01-06 3:30PM EST | 2020-06-19 | 54.05 | 57.00 | 61.65 | 0.00 | - | 2 | 3 | 63.89% |
| JNJ200717C00090000 | 2019-12-16 12:02AM EST | 2020-07-17 | 50.75 | 57.85 | 58.95 | 0.00 | - | - | 0 | 0.00% |
| JNJ200918C00090000 | 2019-11-22 3:53PM EST | 2020-09-18 | 50.25 | 53.80 | 58.20 | 0.00 | - | 11,250 | 2 | 0.00% |
| JNJ201218C00090000 | 2019-11-22 3:53PM EST | 2020-12-18 | 46.05 | 53.70 | 58.50 | 0.00 | - | 1,350 | 0 | 0.00% |
| JNJ210115C00090000 | 2020-01-14 10:25AM EST | 2021-01-15 | 55.13 | 56.90 | 61.50 | 0.00 | - | 4 | 29 | 40.58% |
| JNJ210319C00090000 | 2019-11-22 3:56PM EST | 2021-03-19 | 45.85 | 53.70 | 58.50 | 0.00 | - | 2,700 | 0 | 0.00% |
| JNJ210917C00090000 | 2020-01-17 1:41PM EST | 2021-09-17 | 59.23 | 57.00 | 61.80 | +1.43 | +2.47% | 4 | 5 | 32.40% |
| JNJ220121C00090000 | 2020-01-14 3:52PM EST | 2022-01-21 | 56.37 | 56.90 | 61.80 | 0.00 | - | 22 | 441 | 29.47% |
Putsfor24 January 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200320P00090000 | 2020-01-08 9:30AM EST | 2020-03-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 1,207 | 47.46% |
| JNJ200417P00090000 | 2019-12-27 12:32PM EST | 2020-04-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 40 | 53.08% |
| JNJ200619P00090000 | 2019-12-12 2:52PM EST | 2020-06-19 | 0.23 | 0.00 | 0.33 | 0.00 | - | 7 | 0 | 41.16% |
| JNJ200918P00090000 | 2019-12-24 9:51AM EST | 2020-09-18 | 0.30 | 0.16 | 0.54 | 0.00 | - | 1 | 395 | 35.50% |
| JNJ201218P00090000 | 2019-12-31 9:42AM EST | 2020-12-18 | 0.68 | 0.42 | 0.94 | 0.00 | - | 2 | 480 | 33.85% |
| JNJ210115P00090000 | 2019-12-30 1:53PM EST | 2021-01-15 | 0.85 | 0.44 | 1.03 | 0.00 | - | 5 | 463 | 33.17% |
| JNJ220121P00090000 | 2020-01-16 1:35PM EST | 2022-01-21 | 1.30 | 0.00 | 1.95 | -0.42 | -24.42% | 49 | 329 | 27.19% |