JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:90.00
Callsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115C00090000 | 2019-09-22 11:03PM EST | 2019-11-15 | 40.00 | 36.45 | 39.10 | 0.00 | - | - | 4 | 0.00% |
| JNJ191220C00090000 | 2019-11-07 1:20PM EST | 2019-12-20 | 42.27 | 39.00 | 43.55 | 0.00 | - | - | 3 | 100.56% |
| JNJ200117C00090000 | 2019-11-07 3:02PM EST | 2020-01-17 | 41.38 | 39.05 | 43.60 | 0.00 | - | 5 | 21 | 77.25% |
| JNJ200417C00090000 | 2019-10-18 10:40AM EST | 2020-04-17 | 40.50 | 39.00 | 43.70 | 0.00 | - | 1 | 1 | 50.96% |
| JNJ200619C00090000 | 2019-10-15 2:04PM EST | 2020-06-19 | 43.23 | 39.00 | 43.65 | 0.00 | - | 8 | 6 | 42.80% |
| JNJ200918C00090000 | 2019-11-05 12:58PM EST | 2020-09-18 | 41.32 | 39.00 | 43.25 | 0.00 | - | 2 | 1,365 | 34.01% |
| JNJ201218C00090000 | 2019-11-07 3:20PM EST | 2020-12-18 | 41.33 | 39.10 | 43.80 | 0.00 | - | 78 | 167 | 32.31% |
| JNJ210115C00090000 | 2019-11-07 3:03PM EST | 2021-01-15 | 41.25 | 39.10 | 44.00 | 0.00 | - | 2 | 95 | 32.03% |
| JNJ210319C00090000 | 2019-11-08 10:29AM EST | 2021-03-19 | 41.22 | 39.15 | 43.55 | 0.00 | - | 3 | 319 | 28.22% |
| JNJ210917C00090000 | 2019-11-12 1:36PM EST | 2021-09-17 | 41.56 | 39.30 | 44.00 | -0.32 | -0.76% | 5 | 451 | 25.56% |
| JNJ220121C00090000 | 2019-11-12 12:00PM EST | 2022-01-21 | 42.26 | 39.95 | 43.70 | +0.61 | +1.46% | 5 | 247 | 22.58% |
Putsfor15 November 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191115P00090000 | 2019-10-22 1:07PM EST | 2019-11-15 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 78 | 142.97% |
| JNJ191220P00090000 | 2019-11-12 3:19PM EST | 2019-12-20 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 15 | 4 | 47.27% |
| JNJ200117P00090000 | 2019-11-08 1:34PM EST | 2020-01-17 | 0.08 | 0.03 | 0.09 | 0.00 | - | 2 | 1,468 | 40.04% |
| JNJ200320P00090000 | 2019-10-21 12:18PM EST | 2020-03-20 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 41.65% |
| JNJ200417P00090000 | 2019-11-08 1:16PM EST | 2020-04-17 | 0.44 | 0.00 | 0.74 | 0.00 | - | 1 | 26 | 37.67% |
| JNJ200619P00090000 | 2019-11-05 3:20PM EST | 2020-06-19 | 0.72 | 0.24 | 0.94 | 0.00 | - | 1 | 293 | 33.64% |
| JNJ200918P00090000 | 2019-11-05 9:36AM EST | 2020-09-18 | 1.16 | 1.03 | 1.19 | 0.00 | - | 3 | 396 | 30.01% |
| JNJ201218P00090000 | 2019-11-12 2:18PM EST | 2020-12-18 | 1.65 | 1.48 | 1.82 | +0.10 | +6.45% | 5 | 469 | 29.59% |
| JNJ210115P00090000 | 2019-11-01 8:42AM EST | 2021-01-15 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 387 | 6.25% |
| JNJ220121P00090000 | 2019-11-11 3:36PM EST | 2022-01-21 | 3.40 | 3.50 | 3.90 | 0.00 | - | 1 | 167 | 26.83% |